Skip to main content
logo
Shanghai Fortune Techgroup Co., Ltd. (SHE:300493)
China flag China · Delayed Price · Currency is CNY
15.40
+0.19 (1.25%)
At close: Mar 27, 2026

SHE:300493 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.9615.4714.9115.4015.401.25%8,147,275
Mar 26, 202615.6615.7515.1415.2115.21-3.18%10,902,166
Mar 25, 202615.5015.8015.4615.7115.711.75%11,457,540
Mar 24, 202615.2815.4514.9615.4415.442.93%14,492,860
Mar 23, 202615.5015.8614.8715.0015.00-8.54%22,917,600
Mar 20, 202617.2017.2916.3916.4016.40-4.09%14,166,170
Mar 19, 202617.3017.3617.0017.1017.10-2.68%11,235,290
Mar 18, 202617.2817.5917.2117.5717.572.09%9,958,900
Mar 17, 202617.7217.7917.1917.2117.21-2.82%11,687,730
Mar 16, 202617.3517.7317.2317.7117.711.72%10,069,110
Mar 13, 202617.6117.7517.4017.4117.41-1.64%9,830,979
Mar 12, 202617.9317.9917.5817.7017.70-1.34%11,028,400
Mar 11, 202618.2418.2417.8817.9417.94-1.37%12,064,010
Mar 10, 202618.3718.4818.0118.1918.191.56%13,509,323
Mar 9, 202617.6018.0917.1917.9117.91-0.44%18,074,670
Mar 6, 202617.8718.0817.7817.9917.990.33%10,241,350
Mar 5, 202618.0418.1817.8617.9317.931.99%15,591,860
Mar 4, 202617.5017.9617.4117.5817.58-1.18%16,886,550
Mar 3, 202619.2719.4017.7517.7917.79-7.34%34,659,750
Mar 2, 202619.8520.0319.1819.2019.20-5.47%30,764,030
Feb 27, 202620.2120.6019.8720.3120.31-0.25%21,470,620
Feb 26, 202619.9820.6319.8420.3620.362.16%25,155,330
Feb 25, 202619.9220.3219.8319.9319.930.10%19,215,430
Feb 24, 202621.0321.1919.7219.9119.91-5.68%32,739,520
Feb 13, 202621.1421.6321.0421.1121.11-0.85%25,653,340
Feb 12, 202621.1721.4520.8321.2921.290.52%29,266,620
Feb 11, 202620.3021.6320.2621.1821.182.77%47,169,980
Feb 10, 202619.8521.0019.7220.6120.613.99%35,388,820
Feb 9, 202619.4319.8719.3619.8219.823.61%17,465,360
Feb 6, 202619.0819.4618.8719.1319.13-0.31%12,815,710
Feb 5, 202619.1119.3319.0619.1919.19-0.67%11,930,490
Feb 4, 202619.4419.4419.0619.3219.32-1.28%15,061,540
Feb 3, 202619.3519.5719.1219.5719.572.35%16,376,000
Feb 2, 202619.5119.7819.0919.1219.12-2.00%19,156,690
Jan 30, 202619.7719.9819.2619.5119.51-1.86%17,912,500
Jan 29, 202620.1020.5719.6919.8819.88-1.63%22,980,950
Jan 28, 202620.4020.8220.1320.2120.21-0.83%21,736,380
Jan 27, 202620.0120.4919.4820.3820.381.44%22,191,040
Jan 26, 202620.9121.0519.8020.0920.09-3.88%28,800,850
Jan 23, 202620.7020.9520.5620.9020.900.92%19,711,330
Jan 22, 202621.0621.2520.5920.7120.71-0.34%19,080,750
Jan 21, 202620.5021.2620.4620.7820.780.19%20,734,930
Jan 20, 202621.1021.1720.4620.7420.74-1.33%22,979,310
Jan 19, 202621.2521.3520.8721.0221.02-1.59%20,863,970
Jan 16, 202621.8021.9620.9821.3621.36-1.66%27,343,880
Jan 15, 202622.0022.4321.3421.7221.72-2.43%30,756,592
Jan 14, 202621.7122.9821.7122.2622.261.60%53,545,290
Jan 13, 202623.4023.4021.7321.9121.91-7.16%66,999,620
Jan 12, 202622.3023.8921.9323.6023.607.47%79,383,983
Jan 9, 202620.8021.9620.8021.9621.964.82%48,146,920