Shenyang Fortune Precision Equipment Co., Ltd. (SHA:688409)
China · Delayed Price · Currency is CNY 71.78
-2.92 (-3.91%)
At close: Sep 26, 2025
SHA:688409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.50 | 76.11 | 71.67 | 71.78 | 71.78 | -3.91% | 11,085,586 |
| Sep 25, 2025 | 71.90 | 77.33 | 69.69 | 74.70 | 74.70 | 3.23% | 15,362,178 |
| Sep 24, 2025 | 65.00 | 73.57 | 64.35 | 72.36 | 72.36 | 11.32% | 18,061,721 |
| Sep 23, 2025 | 65.55 | 65.90 | 61.00 | 65.00 | 65.00 | 0.11% | 7,873,768 |
| Sep 22, 2025 | 64.00 | 65.88 | 63.12 | 64.93 | 64.93 | 1.18% | 6,234,486 |
| Sep 19, 2025 | 63.55 | 66.55 | 63.50 | 64.17 | 64.17 | 0.64% | 7,145,685 |
| Sep 18, 2025 | 61.70 | 66.51 | 61.63 | 63.76 | 63.76 | 3.00% | 12,455,391 |
| Sep 17, 2025 | 59.50 | 63.33 | 59.32 | 61.90 | 61.90 | 0.73% | 8,826,884 |
| Sep 16, 2025 | 60.94 | 62.18 | 60.63 | 61.45 | 61.45 | 0.54% | 4,072,708 |
| Sep 15, 2025 | 62.59 | 63.18 | 61.12 | 61.12 | 61.12 | -0.34% | 4,047,113 |
| Sep 12, 2025 | 61.92 | 63.78 | 61.33 | 61.33 | 61.33 | -1.13% | 4,958,509 |
| Sep 11, 2025 | 60.12 | 62.49 | 59.20 | 62.03 | 62.03 | 3.33% | 5,321,961 |
| Sep 10, 2025 | 60.30 | 60.99 | 59.50 | 60.03 | 60.03 | -0.17% | 3,917,332 |
| Sep 9, 2025 | 61.79 | 62.18 | 59.73 | 60.13 | 60.13 | -3.82% | 4,495,437 |
| Sep 8, 2025 | 63.01 | 63.38 | 60.89 | 62.52 | 62.52 | -0.89% | 5,725,743 |
| Sep 5, 2025 | 61.71 | 63.55 | 60.53 | 63.08 | 63.08 | 2.09% | 5,213,229 |
| Sep 4, 2025 | 67.00 | 67.50 | 59.33 | 61.79 | 61.79 | -7.73% | 7,911,063 |
| Sep 3, 2025 | 69.17 | 70.40 | 66.07 | 66.97 | 66.97 | -2.77% | 4,769,812 |
| Sep 2, 2025 | 71.51 | 72.49 | 67.70 | 68.88 | 68.88 | -3.64% | 5,541,919 |
| Sep 1, 2025 | 71.00 | 72.59 | 69.50 | 71.48 | 71.48 | 2.85% | 6,216,909 |
| Aug 29, 2025 | 71.11 | 71.11 | 68.00 | 69.50 | 69.50 | -5.15% | 9,046,094 |
| Aug 28, 2025 | 66.01 | 73.32 | 65.81 | 73.27 | 73.27 | 11.86% | 13,450,580 |
| Aug 27, 2025 | 68.28 | 70.18 | 65.44 | 65.50 | 65.50 | -4.73% | 7,949,945 |
| Aug 26, 2025 | 68.10 | 70.33 | 67.22 | 68.75 | 68.75 | 0.09% | 7,243,925 |
| Aug 25, 2025 | 68.00 | 69.88 | 66.38 | 68.69 | 68.69 | 2.31% | 9,955,014 |
| Aug 22, 2025 | 61.80 | 67.97 | 61.80 | 67.14 | 67.14 | 8.12% | 10,818,753 |
| Aug 21, 2025 | 64.20 | 64.60 | 61.71 | 62.10 | 62.10 | -4.12% | 7,411,779 |
| Aug 20, 2025 | 60.49 | 65.49 | 58.91 | 64.77 | 64.77 | 6.56% | 10,165,830 |
| Aug 19, 2025 | 61.26 | 61.76 | 59.97 | 60.78 | 60.78 | -0.59% | 4,589,712 |
| Aug 18, 2025 | 59.71 | 62.45 | 58.89 | 61.14 | 61.14 | 2.88% | 8,234,421 |
| Aug 15, 2025 | 58.61 | 59.78 | 58.10 | 59.43 | 59.43 | 1.36% | 3,861,647 |
| Aug 14, 2025 | 60.60 | 61.45 | 58.41 | 58.63 | 58.63 | -2.59% | 5,149,717 |
| Aug 13, 2025 | 60.14 | 61.50 | 59.71 | 60.19 | 60.19 | 0.08% | 4,566,569 |
| Aug 12, 2025 | 60.26 | 61.88 | 59.83 | 60.14 | 60.14 | -0.23% | 4,029,948 |
| Aug 11, 2025 | 59.60 | 61.35 | 59.20 | 60.28 | 60.28 | 0.89% | 3,950,815 |
| Aug 8, 2025 | 60.30 | 60.96 | 59.00 | 59.75 | 59.75 | -1.13% | 4,360,723 |
| Aug 7, 2025 | 61.38 | 62.49 | 59.83 | 60.43 | 60.43 | -1.39% | 6,111,346 |
| Aug 6, 2025 | 61.89 | 62.80 | 60.88 | 61.28 | 61.28 | -1.02% | 4,596,439 |
| Aug 5, 2025 | 62.74 | 62.99 | 60.40 | 61.91 | 61.91 | -0.93% | 5,410,246 |
| Aug 4, 2025 | 56.55 | 63.08 | 56.23 | 62.49 | 62.49 | 9.67% | 11,360,980 |
| Aug 1, 2025 | 57.75 | 58.79 | 56.68 | 56.98 | 56.98 | -1.91% | 4,289,976 |
| Jul 31, 2025 | 55.11 | 61.00 | 55.06 | 58.09 | 58.09 | 5.54% | 11,505,158 |
| Jul 30, 2025 | 56.20 | 56.68 | 54.59 | 55.04 | 55.04 | -2.15% | 3,632,205 |
| Jul 29, 2025 | 55.60 | 57.19 | 55.27 | 56.25 | 56.25 | 1.17% | 5,070,718 |
| Jul 28, 2025 | 56.42 | 56.56 | 55.39 | 55.60 | 55.60 | -1.59% | 3,492,817 |
| Jul 25, 2025 | 54.66 | 56.85 | 54.20 | 56.50 | 56.50 | 3.27% | 7,715,791 |
| Jul 24, 2025 | 52.99 | 54.98 | 52.71 | 54.71 | 54.71 | 3.25% | 5,527,365 |
| Jul 23, 2025 | 51.61 | 53.38 | 51.18 | 52.99 | 52.99 | 2.20% | 5,303,543 |
| Jul 22, 2025 | 51.68 | 52.60 | 51.68 | 51.85 | 51.85 | -0.19% | 2,544,109 |
| Jul 21, 2025 | 52.70 | 52.70 | 51.82 | 51.95 | 51.95 | -1.24% | 2,377,186 |