Skip to main content
logo
Shanghai Fortune Techgroup Co., Ltd. (SHE:300493)
China flag China · Delayed Price · Currency is CNY
15.66
-2.32 (-12.90%)
At close: May 29, 2026

SHE:300493 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202618.3018.3017.4817.9817.98-3.02%39,672,320
May 27, 202618.0218.6217.8218.5418.542.04%51,666,760
May 26, 202617.6018.1917.3318.1718.172.19%47,681,110
May 25, 202616.9917.8016.9917.7817.784.65%34,803,120
May 22, 202616.6617.0016.4016.9916.992.97%17,199,310
May 21, 202617.1517.4916.4516.5016.50-3.23%25,707,350
May 20, 202617.1317.2016.9017.0517.05-1.33%16,916,920
May 19, 202616.7217.3016.6117.2817.282.37%23,071,430
May 18, 202616.3617.1016.2816.8816.883.05%20,071,670
May 15, 202616.7216.9116.2416.3816.38-1.03%15,792,690
May 14, 202617.0517.1516.5316.5516.55-2.24%15,058,190
May 13, 202616.5816.9816.4516.9316.931.14%16,393,830
May 12, 202617.0817.1216.6616.7416.74-2.96%17,575,200
May 11, 202616.9017.3816.7617.2517.252.99%25,114,700
May 8, 202616.7816.8616.6016.7516.75-0.77%13,976,000
May 7, 202616.7016.9016.4816.8816.881.81%16,563,320
May 6, 202616.4516.9416.3916.5816.582.41%20,304,040
Apr 30, 202615.9116.2315.8716.1916.191.57%11,800,480
Apr 29, 202615.6516.0515.6115.9415.941.01%9,979,797
Apr 28, 202616.2016.2915.6515.7815.78-2.11%12,243,380
Apr 27, 202615.8016.2315.6516.1216.122.48%12,383,120
Apr 24, 202615.8615.9515.5015.7315.73-0.88%8,065,918
Apr 23, 202616.2016.2915.7515.8715.87-1.61%10,690,400
Apr 22, 202615.8816.1715.8016.1316.131.26%8,886,190
Apr 21, 202616.2316.2315.7515.9315.93-1.85%9,222,050
Apr 20, 202616.0916.3616.0616.2316.231.12%9,515,256
Apr 17, 202615.9016.1315.8116.0516.050.31%8,410,700
Apr 16, 202615.7616.0715.7316.0016.001.72%9,755,800
Apr 15, 202616.0616.1515.6715.7315.73-1.81%8,469,750
Apr 14, 202615.9216.1515.8516.0216.021.59%9,413,708
Apr 13, 202615.6515.8815.5815.7715.77-0.13%7,051,014
Apr 10, 202615.7716.0715.7615.7915.791.28%10,111,520
Apr 9, 202615.6715.7415.5315.5915.59-1.89%9,751,285
Apr 8, 202615.1115.9415.1115.8915.897.44%15,804,870
Apr 7, 202614.6514.8814.6314.7914.791.30%5,619,623
Apr 3, 202614.9414.9614.6014.6014.60-1.68%6,801,138
Apr 2, 202615.3115.3714.7814.8514.85-3.70%10,126,200
Apr 1, 202615.3615.5015.2315.4215.422.53%8,526,761
Mar 31, 202615.2615.4915.0315.0415.04-1.83%7,928,192
Mar 30, 202615.1315.3414.9015.3215.32-0.52%8,503,692
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