Shanghai Fortune Techgroup Co., Ltd. (SHE:300493)
China · Delayed Price · Currency is CNY 22.97
+0.35 (1.55%)
At close: Aug 22, 2025, 2:57 PM CST
SHE:300493 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 20.32 | 20.52 | 20.03 | 20.07 | - | -1.91% | 19,301,526 |
| Jul 8, 2025 | 20.29 | 20.58 | 20.17 | 20.46 | - | 1.19% | 15,033,800 |
| Jul 7, 2025 | 20.22 | 20.45 | 20.12 | 20.22 | - | -0.74% | 12,824,900 |
| Jul 4, 2025 | 20.83 | 20.83 | 20.32 | 20.37 | - | -2.16% | 20,495,900 |
| Jul 3, 2025 | 20.68 | 20.93 | 20.58 | 20.82 | - | 0.24% | 16,282,100 |
| Jul 2, 2025 | 21.03 | 21.20 | 20.50 | 20.77 | - | -2.44% | 30,485,300 |
| Jul 1, 2025 | 21.70 | 21.88 | 21.05 | 21.29 | - | 0.09% | 40,529,341 |
| Jun 30, 2025 | 21.07 | 21.52 | 21.07 | 21.27 | - | 0.61% | 30,804,864 |
| Jun 27, 2025 | 21.24 | 21.58 | 20.74 | 21.14 | - | 1.20% | 41,203,750 |
| Jun 26, 2025 | 21.35 | 21.35 | 20.88 | 20.89 | - | -1.97% | 32,686,225 |
| Jun 25, 2025 | 20.60 | 21.31 | 20.59 | 21.31 | - | 3.75% | 44,313,563 |
| Jun 24, 2025 | 19.96 | 20.57 | 19.96 | 20.54 | - | 2.96% | 25,812,621 |
| Jun 23, 2025 | 19.38 | 20.08 | 19.34 | 19.95 | - | 1.37% | 20,976,000 |
| Jun 20, 2025 | 20.38 | 20.48 | 19.68 | 19.68 | - | -2.96% | 23,667,792 |
| Jun 19, 2025 | 21.00 | 21.20 | 20.24 | 20.28 | - | -3.84% | 32,222,711 |
| Jun 18, 2025 | 20.90 | 21.24 | 20.62 | 21.09 | - | -0.47% | 35,947,692 |
| Jun 17, 2025 | 20.58 | 21.46 | 20.45 | 21.19 | - | 3.72% | 58,682,985 |
| Jun 16, 2025 | 20.10 | 20.58 | 20.05 | 20.43 | - | 0.54% | 24,820,463 |