Shenyang Fortune Precision Equipment Co., Ltd. (SHA:688409)
China · Delayed Price · Currency is CNY 165.01
+1.01 (0.62%)
At close: Jul 31, 2026
SHA:688409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 180.26 | 182.26 | 164.36 | 165.01 | 165.01 | 0.62% | 11,514,044 |
| Jul 30, 2026 | 175.64 | 177.10 | 161.00 | 164.00 | 164.00 | -7.16% | 9,554,466 |
| Jul 29, 2026 | 182.00 | 183.75 | 160.15 | 176.64 | 176.64 | -2.39% | 13,705,446 |
| Jul 28, 2026 | 204.00 | 206.00 | 178.88 | 180.97 | 180.97 | -9.06% | 12,005,383 |
| Jul 27, 2026 | 188.00 | 199.94 | 177.76 | 199.00 | 199.00 | 6.42% | 9,518,315 |
| Jul 24, 2026 | 189.26 | 193.86 | 177.15 | 187.00 | 187.00 | 0.10% | 7,320,943 |
| Jul 23, 2026 | 196.04 | 197.84 | 184.20 | 186.81 | 186.81 | -2.82% | 7,937,663 |
| Jul 22, 2026 | 204.10 | 206.11 | 190.10 | 192.23 | 192.23 | -5.82% | 13,021,780 |
| Jul 21, 2026 | 175.96 | 204.84 | 151.00 | 204.10 | 204.10 | 19.57% | 16,047,510 |
| Jul 20, 2026 | 207.46 | 207.46 | 163.00 | 170.70 | 170.70 | -12.01% | 13,331,779 |
| Jul 17, 2026 | 220.97 | 221.23 | 193.99 | 193.99 | 193.99 | -10.46% | 9,497,570 |
| Jul 16, 2026 | 225.00 | 235.66 | 215.00 | 216.64 | 216.64 | -6.28% | 9,653,892 |
| Jul 15, 2026 | 254.00 | 257.94 | 230.02 | 231.15 | 231.15 | -7.91% | 10,459,351 |
| Jul 14, 2026 | 249.66 | 262.50 | 239.00 | 251.01 | 251.01 | -1.03% | 9,056,387 |
| Jul 13, 2026 | 251.08 | 268.58 | 245.88 | 253.63 | 253.63 | -2.45% | 9,853,826 |
| Jul 10, 2026 | 281.00 | 295.00 | 258.00 | 260.00 | 260.00 | -9.30% | 11,107,756 |
| Jul 9, 2026 | 273.00 | 286.66 | 255.00 | 286.66 | 286.66 | 8.09% | 10,689,650 |
| Jul 8, 2026 | 259.81 | 278.60 | 248.08 | 265.20 | 265.20 | 4.11% | 10,224,219 |
| Jul 7, 2026 | 244.59 | 262.33 | 237.00 | 254.72 | 254.72 | 3.13% | 7,756,249 |
| Jul 6, 2026 | 247.97 | 256.00 | 238.88 | 246.98 | 246.98 | 0.87% | 9,335,314 |
| Jul 3, 2026 | 240.00 | 252.54 | 232.08 | 244.84 | 244.84 | -1.30% | 13,034,557 |
| Jul 2, 2026 | 285.00 | 286.05 | 242.00 | 248.07 | 248.07 | -16.01% | 18,728,259 |
| Jul 1, 2026 | 298.23 | 333.33 | 286.05 | 295.34 | 295.34 | -3.56% | 13,290,748 |
| Jun 30, 2026 | 290.36 | 315.00 | 283.00 | 306.25 | 306.25 | 2.77% | 11,097,120 |
| Jun 29, 2026 | 275.00 | 300.00 | 262.86 | 298.00 | 298.00 | 8.44% | 14,618,778 |
| Jun 26, 2026 | 220.92 | 274.80 | 219.50 | 274.80 | 274.80 | 20.00% | 11,950,796 |
| Jun 25, 2026 | 225.75 | 239.97 | 215.00 | 229.00 | 229.00 | 3.47% | 9,769,420 |
| Jun 24, 2026 | 204.00 | 228.50 | 198.36 | 221.32 | 221.32 | 7.97% | 9,822,614 |
| Jun 23, 2026 | 200.33 | 211.58 | 198.01 | 204.98 | 204.98 | 0.48% | 7,392,586 |
| Jun 22, 2026 | 201.27 | 210.31 | 195.10 | 204.00 | 204.00 | 0.34% | 7,947,856 |
| Jun 18, 2026 | 201.00 | 207.80 | 196.78 | 203.30 | 203.30 | 1.25% | 9,817,871 |
| Jun 17, 2026 | 185.00 | 202.25 | 185.00 | 200.80 | 200.80 | 5.94% | 12,299,750 |
| Jun 16, 2026 | 191.98 | 197.84 | 186.98 | 189.54 | 189.54 | -1.26% | 9,633,492 |
| Jun 15, 2026 | 187.46 | 195.36 | 180.08 | 191.96 | 191.96 | 5.47% | 10,240,540 |
| Jun 12, 2026 | 197.88 | 197.88 | 179.00 | 182.00 | 182.00 | 3.60% | 17,030,600 |
| Jun 11, 2026 | 165.93 | 178.57 | 165.00 | 175.68 | 175.68 | 6.47% | 13,387,450 |
| Jun 10, 2026 | 166.65 | 174.36 | 159.30 | 165.00 | 165.00 | 0.25% | 14,393,470 |
| Jun 9, 2026 | 141.00 | 164.59 | 140.00 | 164.59 | 164.59 | 20.00% | 15,246,054 |
| Jun 8, 2026 | 137.90 | 145.50 | 134.64 | 137.16 | 137.16 | -5.60% | 7,469,616 |
| Jun 5, 2026 | 143.86 | 153.08 | 140.32 | 145.30 | 145.30 | -1.15% | 6,950,746 |
| Jun 4, 2026 | 142.16 | 150.34 | 140.25 | 146.99 | 146.99 | 2.53% | 7,665,520 |
| Jun 3, 2026 | 141.05 | 149.50 | 140.01 | 143.36 | 143.36 | 2.40% | 9,768,545 |
| Jun 2, 2026 | 144.28 | 145.01 | 139.30 | 140.00 | 140.00 | -1.48% | 8,866,864 |
| Jun 1, 2026 | 150.99 | 153.72 | 142.02 | 142.10 | 142.10 | -5.59% | 7,992,978 |
| May 29, 2026 | 166.64 | 166.95 | 148.52 | 150.51 | 150.51 | -7.87% | 8,191,118 |
| May 28, 2026 | 158.21 | 165.78 | 155.55 | 163.37 | 163.37 | 2.88% | 7,309,560 |
| May 27, 2026 | 165.00 | 171.00 | 158.13 | 158.80 | 158.80 | -3.17% | 8,091,448 |
| May 26, 2026 | 171.50 | 175.00 | 159.50 | 164.00 | 164.00 | -5.44% | 8,752,095 |
| May 25, 2026 | 165.00 | 177.50 | 160.00 | 173.44 | 173.44 | 3.81% | 8,658,498 |
| May 22, 2026 | 165.00 | 173.30 | 160.01 | 167.07 | 167.07 | 2.13% | 9,305,097 |