Shanghai Fortune Techgroup Co., Ltd. (SHE:300493)
China · Delayed Price · Currency is CNY 20.36
+0.38 (1.90%)
At close: Oct 24, 2025
SHE:300493 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.05 | 20.44 | 20.00 | 20.36 | 20.36 | 1.90% | 18,839,192 |
| Oct 23, 2025 | 19.86 | 19.98 | 19.42 | 19.98 | 19.98 | 0.25% | 13,542,638 |
| Oct 22, 2025 | 20.07 | 20.10 | 19.83 | 19.93 | 19.93 | -1.09% | 10,912,641 |
| Oct 21, 2025 | 19.89 | 20.19 | 19.71 | 20.15 | 20.15 | 1.41% | 15,250,148 |
| Oct 20, 2025 | 19.85 | 20.13 | 19.62 | 19.87 | 19.87 | 1.85% | 14,104,350 |
| Oct 17, 2025 | 20.28 | 20.43 | 19.50 | 19.51 | 19.51 | -4.03% | 19,720,325 |
| Oct 16, 2025 | 20.77 | 20.77 | 20.27 | 20.33 | 20.33 | -2.40% | 18,524,946 |
| Oct 15, 2025 | 20.89 | 21.00 | 20.39 | 20.83 | 20.83 | -0.24% | 23,344,479 |
| Oct 14, 2025 | 21.80 | 22.06 | 20.85 | 20.88 | 20.88 | -3.65% | 31,227,164 |
| Oct 13, 2025 | 20.88 | 21.77 | 20.43 | 21.67 | 21.67 | -2.30% | 25,789,695 |
| Oct 10, 2025 | 23.17 | 23.30 | 22.11 | 22.18 | 22.18 | -6.14% | 36,648,614 |
| Oct 9, 2025 | 23.43 | 24.09 | 22.92 | 23.63 | 23.63 | 0.38% | 50,106,837 |
| Sep 30, 2025 | 22.59 | 23.90 | 22.45 | 23.54 | 23.54 | 5.04% | 49,344,003 |
| Sep 29, 2025 | 22.91 | 23.50 | 22.33 | 22.41 | 22.41 | 0.58% | 37,945,456 |
| Sep 26, 2025 | 22.80 | 23.16 | 22.25 | 22.28 | 22.28 | -3.09% | 33,490,013 |
| Sep 25, 2025 | 23.55 | 23.90 | 22.90 | 22.99 | 22.99 | -1.75% | 42,001,089 |
| Sep 24, 2025 | 23.97 | 23.99 | 23.10 | 23.40 | 23.40 | -2.38% | 47,960,482 |
| Sep 23, 2025 | 24.41 | 24.70 | 22.85 | 23.97 | 23.97 | -1.76% | 85,140,149 |
| Sep 22, 2025 | 23.20 | 25.68 | 23.20 | 24.40 | 24.40 | 13.97% | 108,246,018 |
| Sep 19, 2025 | 21.65 | 22.09 | 21.29 | 21.41 | 21.41 | -1.29% | 20,728,070 |
| Sep 18, 2025 | 21.84 | 22.66 | 21.32 | 21.69 | 21.69 | -0.69% | 35,738,859 |
| Sep 17, 2025 | 21.77 | 22.08 | 21.65 | 21.84 | 21.84 | -0.27% | 18,105,937 |
| Sep 16, 2025 | 21.50 | 21.90 | 21.42 | 21.90 | 21.90 | 1.62% | 18,170,531 |
| Sep 15, 2025 | 22.40 | 22.45 | 21.51 | 21.55 | 21.55 | -1.73% | 20,800,317 |
| Sep 12, 2025 | 21.70 | 22.23 | 21.49 | 21.93 | 21.93 | 1.53% | 27,659,594 |
| Sep 11, 2025 | 20.75 | 21.61 | 20.52 | 21.60 | 21.60 | 3.70% | 26,216,551 |
| Sep 10, 2025 | 20.75 | 21.03 | 20.66 | 20.83 | 20.83 | 0.82% | 15,473,223 |
| Sep 9, 2025 | 21.00 | 21.25 | 20.57 | 20.66 | 20.66 | -3.28% | 21,900,603 |
| Sep 8, 2025 | 21.40 | 21.65 | 21.02 | 21.36 | 21.36 | -0.23% | 23,581,125 |
| Sep 5, 2025 | 21.10 | 21.47 | 20.82 | 21.41 | 21.41 | 2.00% | 23,485,858 |
| Sep 4, 2025 | 21.92 | 22.22 | 20.52 | 20.99 | 20.99 | -3.80% | 30,317,833 |
| Sep 3, 2025 | 22.61 | 22.75 | 21.71 | 21.82 | 21.82 | -3.54% | 27,184,010 |
| Sep 2, 2025 | 23.53 | 23.60 | 22.20 | 22.62 | 22.62 | -5.04% | 41,792,435 |
| Sep 1, 2025 | 24.32 | 24.98 | 23.45 | 23.82 | 23.82 | -0.79% | 38,355,896 |
| Aug 29, 2025 | 25.30 | 25.30 | 23.90 | 24.01 | 24.01 | -4.91% | 51,018,092 |
| Aug 28, 2025 | 24.65 | 25.53 | 24.10 | 25.25 | 25.25 | 0.92% | 68,512,230 |
| Aug 27, 2025 | 24.59 | 26.50 | 24.27 | 25.02 | 25.02 | 3.30% | 86,582,082 |
| Aug 26, 2025 | 23.75 | 24.84 | 23.66 | 24.22 | 24.22 | -1.02% | 58,800,101 |
| Aug 25, 2025 | 23.50 | 26.15 | 23.28 | 24.47 | 24.47 | 6.53% | 82,703,069 |
| Aug 22, 2025 | 22.77 | 23.29 | 22.61 | 22.97 | 22.97 | 1.55% | 43,993,743 |
| Aug 21, 2025 | 23.46 | 23.49 | 22.38 | 22.62 | 22.62 | -3.54% | 51,781,180 |
| Aug 20, 2025 | 22.10 | 23.45 | 21.81 | 23.45 | 23.45 | 6.16% | 70,202,110 |
| Aug 19, 2025 | 21.90 | 22.38 | 21.78 | 22.09 | 22.09 | 0.91% | 40,161,866 |
| Aug 18, 2025 | 21.80 | 22.37 | 21.60 | 21.89 | 21.89 | 1.77% | 46,065,041 |
| Aug 15, 2025 | 20.90 | 21.58 | 20.90 | 21.51 | 21.51 | 2.67% | 36,417,831 |
| Aug 14, 2025 | 21.22 | 21.48 | 20.80 | 20.95 | 20.95 | -1.13% | 35,985,581 |
| Aug 13, 2025 | 20.90 | 21.30 | 20.75 | 21.19 | 21.19 | 1.29% | 34,546,890 |
| Aug 12, 2025 | 20.81 | 21.00 | 20.64 | 20.92 | 20.92 | 0.77% | 24,607,067 |
| Aug 11, 2025 | 20.28 | 20.88 | 20.20 | 20.76 | 20.76 | 3.03% | 26,302,644 |
| Aug 8, 2025 | 20.71 | 20.79 | 20.15 | 20.15 | 20.15 | -3.13% | 21,598,507 |