Shenyang Fortune Precision Equipment Co., Ltd. (SHA:688409)
China · Delayed Price · Currency is CNY 170.10
-8.68 (-4.86%)
At close: Sep 30, 2026
SHA:688409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 180.79 | 181.08 | 168.60 | 170.10 | 170.10 | -4.86% | 4,517,503 |
| Sep 29, 2026 | 175.27 | 181.07 | 174.62 | 178.78 | 178.78 | 1.12% | 4,166,902 |
| Sep 28, 2026 | 186.00 | 187.75 | 174.00 | 176.80 | 176.80 | -4.96% | 5,638,536 |
| Sep 24, 2026 | 190.00 | 193.00 | 186.00 | 186.02 | 186.02 | -3.42% | 3,813,525 |
| Sep 23, 2026 | 192.74 | 195.77 | 190.76 | 192.60 | 192.60 | 0.37% | 4,344,987 |
| Sep 22, 2026 | 197.01 | 200.30 | 189.81 | 191.89 | 191.89 | -2.35% | 7,788,836 |
| Sep 21, 2026 | 201.00 | 204.20 | 195.50 | 196.50 | 196.50 | -2.19% | 6,889,187 |
| Sep 18, 2026 | 190.30 | 206.67 | 188.99 | 200.90 | 200.90 | 7.95% | 9,794,456 |
| Sep 17, 2026 | 183.50 | 191.04 | 183.21 | 186.11 | 186.11 | -1.33% | 6,901,179 |
| Sep 16, 2026 | 183.88 | 193.50 | 182.00 | 188.62 | 188.62 | 2.91% | 9,034,982 |
| Sep 15, 2026 | 176.98 | 187.00 | 172.00 | 183.29 | 183.29 | 4.82% | 7,467,112 |
| Sep 14, 2026 | 170.44 | 176.33 | 168.60 | 174.87 | 174.87 | 1.34% | 4,349,286 |
| Sep 11, 2026 | 175.51 | 175.51 | 165.29 | 172.55 | 172.55 | -2.51% | 5,488,691 |
| Sep 10, 2026 | 178.79 | 180.91 | 175.02 | 177.00 | 177.00 | -1.21% | 2,997,903 |
| Sep 9, 2026 | 182.99 | 184.86 | 179.00 | 179.16 | 179.16 | -0.73% | 3,471,366 |
| Sep 8, 2026 | 183.75 | 187.18 | 179.11 | 180.47 | 180.47 | -2.33% | 3,988,056 |
| Sep 7, 2026 | 182.48 | 187.31 | 180.24 | 184.77 | 184.77 | 3.17% | 5,320,932 |
| Sep 4, 2026 | 189.88 | 190.29 | 177.20 | 179.10 | 179.10 | -4.10% | 5,878,388 |
| Sep 3, 2026 | 190.00 | 191.00 | 183.26 | 186.75 | 186.75 | -0.99% | 5,234,957 |
| Sep 2, 2026 | 190.49 | 191.84 | 184.50 | 188.61 | 188.61 | -1.77% | 5,708,153 |
| Sep 1, 2026 | 202.53 | 204.89 | 192.00 | 192.00 | 192.00 | -6.17% | 7,306,507 |
| Aug 31, 2026 | 201.00 | 208.65 | 194.01 | 204.63 | 204.63 | -0.93% | 9,492,337 |
| Aug 28, 2026 | 213.83 | 220.00 | 206.40 | 206.55 | 206.55 | -3.93% | 6,477,679 |
| Aug 27, 2026 | 207.30 | 216.99 | 203.80 | 215.00 | 215.00 | 4.17% | 6,303,764 |
| Aug 26, 2026 | 203.00 | 211.66 | 197.00 | 206.40 | 206.40 | 3.24% | 6,178,559 |
| Aug 25, 2026 | 205.00 | 205.00 | 192.00 | 199.92 | 199.92 | -3.54% | 7,818,775 |
| Aug 24, 2026 | 209.00 | 217.55 | 202.00 | 207.25 | 207.25 | -0.84% | 7,138,791 |
| 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% | 11,209,531 |
| 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% | 13,021,782 |