Shanghai Fortune Techgroup Co., Ltd. (SHE:300493)
China · Delayed Price · Currency is CNY 21.84
-0.06 (-0.27%)
At close: Sep 17, 2025
SHE:300493 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.70 | 22.08 | 21.65 | 21.84 | - | -0.27% | 18,105,937 |
| Sep 16, 2025 | 21.50 | 21.90 | 21.42 | 21.90 | - | 1.62% | 18,170,531 |
| Sep 15, 2025 | 22.40 | 22.45 | 21.51 | 21.55 | - | -1.73% | 20,800,317 |
| Sep 12, 2025 | 21.70 | 22.23 | 21.49 | 21.93 | - | 1.53% | 27,659,594 |
| Sep 11, 2025 | 20.75 | 21.61 | 20.52 | 21.60 | - | 3.70% | 26,216,551 |
| Sep 10, 2025 | 20.75 | 21.03 | 20.66 | 20.83 | - | 0.82% | 15,473,223 |
| Sep 9, 2025 | 21.00 | 21.25 | 20.57 | 20.66 | - | -3.28% | 21,900,603 |
| Sep 8, 2025 | 21.40 | 21.65 | 21.02 | 21.36 | - | -0.23% | 23,581,125 |
| Sep 5, 2025 | 21.10 | 21.47 | 20.82 | 21.41 | - | 2.00% | 23,485,858 |
| Sep 4, 2025 | 21.92 | 22.22 | 20.52 | 20.99 | - | -3.80% | 30,317,833 |
| Sep 3, 2025 | 22.61 | 22.75 | 21.71 | 21.82 | - | -3.54% | 27,184,010 |
| Sep 2, 2025 | 23.53 | 23.60 | 22.20 | 22.62 | - | -5.04% | 41,792,435 |
| Sep 1, 2025 | 24.32 | 24.98 | 23.45 | 23.82 | - | -0.79% | 38,355,896 |
| Aug 29, 2025 | 25.30 | 25.30 | 23.90 | 24.01 | - | -4.91% | 51,018,092 |
| Aug 28, 2025 | 24.65 | 25.53 | 24.10 | 25.25 | - | 0.92% | 68,512,230 |
| Aug 27, 2025 | 24.59 | 26.50 | 24.27 | 25.02 | - | 3.30% | 86,582,082 |
| Aug 26, 2025 | 23.75 | 24.84 | 23.66 | 24.22 | - | -1.02% | 58,800,101 |
| Aug 25, 2025 | 23.50 | 26.15 | 23.28 | 24.47 | - | 6.53% | 82,703,069 |
| Aug 22, 2025 | 22.77 | 23.29 | 22.61 | 22.97 | - | 1.55% | 43,993,743 |
| Aug 21, 2025 | 23.46 | 23.49 | 22.38 | 22.62 | - | -3.54% | 51,781,180 |
| Aug 20, 2025 | 22.10 | 23.45 | 21.81 | 23.45 | - | 6.16% | 70,202,110 |
| Aug 19, 2025 | 21.90 | 22.38 | 21.78 | 22.09 | - | 0.91% | 40,161,866 |
| Aug 18, 2025 | 21.80 | 22.37 | 21.60 | 21.89 | - | 1.77% | 46,065,041 |
| Aug 15, 2025 | 20.90 | 21.58 | 20.90 | 21.51 | - | 2.67% | 36,417,831 |
| Aug 14, 2025 | 21.22 | 21.48 | 20.80 | 20.95 | - | -1.13% | 35,985,581 |
| Aug 13, 2025 | 20.90 | 21.30 | 20.75 | 21.19 | - | 1.29% | 34,546,890 |
| Aug 12, 2025 | 20.81 | 21.00 | 20.64 | 20.92 | - | 0.77% | 24,607,067 |
| Aug 11, 2025 | 20.28 | 20.88 | 20.20 | 20.76 | - | 3.03% | 26,302,644 |
| Aug 8, 2025 | 20.71 | 20.79 | 20.15 | 20.15 | - | -3.13% | 21,598,507 |
| Aug 7, 2025 | 20.70 | 20.99 | 20.54 | 20.80 | - | 0.53% | 27,794,986 |
| Aug 6, 2025 | 20.34 | 20.74 | 20.14 | 20.69 | - | 1.72% | 20,889,043 |
| Aug 5, 2025 | 20.25 | 20.36 | 20.12 | 20.34 | - | 0.25% | 13,039,411 |
| Aug 4, 2025 | 19.81 | 20.29 | 19.69 | 20.29 | - | 1.70% | 14,147,864 |
| Aug 1, 2025 | 20.15 | 20.53 | 19.75 | 19.95 | - | -1.09% | 19,317,008 |
| Jul 31, 2025 | 20.36 | 20.68 | 20.11 | 20.17 | - | -1.51% | 19,667,074 |
| Jul 30, 2025 | 20.90 | 20.90 | 20.31 | 20.48 | - | -2.43% | 22,516,812 |
| Jul 29, 2025 | 20.69 | 21.35 | 20.31 | 20.99 | - | 1.16% | 31,182,906 |
| Jul 28, 2025 | 20.80 | 20.89 | 20.56 | 20.75 | - | -0.34% | 16,428,225 |
| Jul 25, 2025 | 20.51 | 20.88 | 20.35 | 20.82 | - | 1.41% | 24,764,377 |
| Jul 24, 2025 | 20.30 | 20.57 | 20.25 | 20.53 | - | 0.93% | 15,056,225 |
| Jul 23, 2025 | 20.40 | 20.61 | 20.11 | 20.34 | - | 0.10% | 19,202,275 |
| Jul 22, 2025 | 20.65 | 20.66 | 20.22 | 20.32 | - | -1.84% | 19,940,475 |
| Jul 21, 2025 | 20.46 | 20.72 | 20.30 | 20.70 | - | 1.17% | 17,498,707 |
| Jul 18, 2025 | 20.50 | 20.77 | 20.30 | 20.46 | - | -0.44% | 18,072,850 |
| Jul 17, 2025 | 20.29 | 20.63 | 20.06 | 20.55 | - | 1.78% | 21,324,200 |
| Jul 16, 2025 | 20.16 | 20.65 | 20.10 | 20.19 | - | -0.25% | 20,605,013 |
| Jul 15, 2025 | 20.14 | 20.29 | 19.73 | 20.24 | - | 1.10% | 21,574,295 |
| Jul 14, 2025 | 20.24 | 20.27 | 19.95 | 20.02 | - | -1.62% | 14,968,600 |
| Jul 11, 2025 | 20.07 | 20.40 | 19.82 | 20.35 | - | 1.70% | 17,329,400 |
| Jul 10, 2025 | 20.02 | 20.17 | 19.90 | 20.01 | - | -0.30% | 14,060,286 |