Shenyang Fortune Precision Equipment Co., Ltd. (SHA:688409)
China · Delayed Price · Currency is CNY 209.00
+0.89 (0.43%)
At close: Aug 21, 2026
SHA:688409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 209.86 | 213.96 | 206.21 | 209.00 | 209.00 | 0.43% | 4,783,688 |
| Aug 20, 2026 | 213.93 | 215.90 | 206.12 | 208.11 | 208.11 | -1.37% | 6,641,357 |
| Aug 19, 2026 | 218.54 | 229.00 | 207.00 | 211.00 | 211.00 | -8.28% | 9,890,441 |
| Aug 18, 2026 | 223.00 | 231.80 | 219.00 | 230.04 | 230.04 | 2.61% | 8,234,844 |
| Aug 17, 2026 | 208.76 | 226.50 | 206.00 | 224.18 | 224.18 | 6.98% | 8,118,542 |
| Aug 14, 2026 | 215.01 | 216.50 | 206.12 | 209.55 | 209.55 | 0.06% | 7,297,992 |
| Aug 13, 2026 | 221.43 | 221.99 | 208.10 | 209.42 | 209.42 | -3.53% | 8,682,345 |
| Aug 12, 2026 | 209.72 | 222.66 | 209.72 | 217.09 | 217.09 | 4.94% | 8,452,208 |
| Aug 11, 2026 | 208.00 | 216.63 | 204.03 | 206.88 | 206.88 | -1.49% | 8,442,565 |
| Aug 10, 2026 | 196.00 | 215.65 | 194.02 | 210.00 | 210.00 | 7.41% | 12,309,100 |
| Aug 7, 2026 | 182.29 | 198.00 | 182.29 | 195.51 | 195.51 | 6.37% | 10,462,413 |
| Aug 6, 2026 | 167.61 | 187.31 | 166.00 | 183.80 | 183.80 | 5.85% | 12,674,760 |
| Aug 5, 2026 | 156.98 | 177.50 | 154.46 | 173.64 | 173.64 | 12.27% | 14,060,525 |
| Aug 4, 2026 | 149.04 | 157.60 | 144.00 | 154.66 | 154.66 | 5.33% | 11,209,530 |
| Aug 3, 2026 | 156.00 | 163.00 | 146.04 | 146.84 | 146.84 | -11.01% | 12,952,770 |
| 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 |