Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China
· Delayed Price · Currency is CNY 170.66
-1.14 (-0.66%)
Mar 6, 2026, 4:00 PM EST
SHA:688279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 171.95 | 173.71 | 170.24 | 170.66 | 170.66 | -0.66% | 591,169 |
| Mar 5, 2026 | 174.00 | 174.96 | 170.38 | 171.80 | 171.80 | 1.26% | 806,671 |
| Mar 4, 2026 | 170.59 | 172.63 | 166.70 | 169.67 | 169.67 | -0.54% | 1,071,429 |
| Mar 3, 2026 | 184.90 | 186.93 | 170.18 | 170.59 | 170.59 | -7.88% | 1,374,521 |
| Mar 2, 2026 | 190.80 | 192.68 | 184.00 | 185.18 | 185.18 | -4.05% | 1,205,071 |
| Feb 27, 2026 | 194.26 | 194.77 | 191.39 | 193.00 | 193.00 | -1.08% | 664,955 |
| Feb 26, 2026 | 197.29 | 197.85 | 193.00 | 195.11 | 195.11 | -0.52% | 678,673 |
| Feb 25, 2026 | 196.50 | 198.39 | 194.32 | 196.13 | 196.13 | -0.44% | 725,690 |
| Feb 24, 2026 | 203.85 | 204.95 | 191.11 | 196.99 | 196.99 | -3.42% | 1,426,611 |
| Feb 13, 2026 | 200.02 | 209.82 | 199.00 | 203.96 | 203.96 | 1.91% | 1,220,001 |
| Feb 12, 2026 | 199.90 | 202.25 | 198.00 | 200.13 | 200.13 | 0.96% | 560,299 |
| Feb 11, 2026 | 202.23 | 202.93 | 198.20 | 198.23 | 198.23 | -2.51% | 506,002 |
| Feb 10, 2026 | 204.92 | 208.34 | 202.00 | 203.33 | 203.33 | -1.34% | 625,662 |
| Feb 9, 2026 | 197.00 | 210.47 | 196.75 | 206.10 | 206.10 | 5.63% | 1,917,113 |
| Feb 6, 2026 | 189.11 | 197.99 | 185.71 | 195.12 | 195.12 | 2.98% | 1,277,419 |
| Feb 5, 2026 | 187.05 | 190.99 | 185.60 | 189.48 | 189.48 | 0.22% | 726,218 |
| Feb 4, 2026 | 191.50 | 193.00 | 186.10 | 189.07 | 189.07 | -2.21% | 900,471 |
| Feb 3, 2026 | 192.86 | 194.99 | 190.11 | 193.34 | 193.34 | 1.32% | 997,881 |
| Feb 2, 2026 | 201.00 | 202.00 | 190.60 | 190.83 | 190.83 | -6.03% | 1,201,514 |
| Jan 30, 2026 | 196.00 | 204.99 | 192.40 | 203.08 | 203.08 | 3.36% | 1,207,022 |
| Jan 29, 2026 | 209.22 | 213.47 | 196.18 | 196.47 | 196.47 | -6.84% | 1,741,072 |
| Jan 28, 2026 | 206.69 | 213.99 | 206.00 | 210.90 | 210.90 | 2.72% | 1,299,422 |
| Jan 27, 2026 | 206.13 | 207.99 | 198.00 | 205.31 | 205.31 | -0.82% | 1,365,836 |
| Jan 26, 2026 | 220.45 | 222.41 | 202.00 | 207.00 | 207.00 | -6.11% | 2,370,162 |
| Jan 23, 2026 | 222.00 | 224.00 | 215.08 | 220.47 | 220.47 | -0.69% | 1,286,174 |
| Jan 22, 2026 | 228.48 | 234.00 | 220.50 | 222.00 | 222.00 | -2.83% | 1,496,361 |
| Jan 21, 2026 | 225.35 | 234.97 | 222.00 | 228.47 | 228.47 | -0.18% | 1,655,321 |
| Jan 20, 2026 | 219.98 | 234.00 | 219.97 | 228.89 | 228.89 | 4.92% | 2,920,140 |
| Jan 19, 2026 | 219.00 | 223.05 | 215.18 | 218.15 | 218.15 | -0.84% | 1,769,810 |
| Jan 16, 2026 | 203.56 | 224.86 | 203.56 | 220.00 | 220.00 | 8.11% | 3,225,372 |
| Jan 15, 2026 | 199.27 | 205.00 | 197.77 | 203.50 | 203.50 | 1.74% | 1,407,092 |
| Jan 14, 2026 | 192.10 | 210.50 | 192.10 | 200.01 | 200.01 | 4.17% | 2,978,803 |
| Jan 13, 2026 | 202.00 | 204.60 | 190.64 | 192.01 | 192.01 | -5.32% | 2,186,703 |
| Jan 12, 2026 | 199.50 | 203.33 | 193.08 | 202.80 | 202.80 | 1.91% | 2,273,432 |
| Jan 9, 2026 | 194.00 | 200.98 | 193.50 | 199.00 | 199.00 | 2.19% | 1,474,169 |
| Jan 8, 2026 | 192.01 | 198.07 | 191.19 | 194.73 | 194.73 | 1.03% | 1,616,975 |
| Jan 7, 2026 | 199.24 | 199.96 | 192.20 | 192.75 | 192.75 | -3.26% | 1,699,178 |
| Jan 6, 2026 | 198.82 | 200.40 | 197.88 | 199.24 | 199.24 | -0.61% | 1,136,673 |
| Jan 5, 2026 | 202.00 | 202.99 | 197.00 | 200.46 | 200.46 | -1.49% | 1,948,326 |
| Dec 31, 2025 | 194.76 | 208.52 | 192.00 | 203.49 | 203.49 | 5.05% | 2,574,250 |
| Dec 30, 2025 | 189.01 | 194.39 | 188.00 | 193.70 | 193.70 | 2.01% | 1,408,602 |
| Dec 29, 2025 | 186.11 | 192.95 | 185.60 | 189.88 | 189.88 | 1.81% | 1,185,364 |
| Dec 26, 2025 | 189.91 | 191.24 | 184.21 | 186.50 | 186.50 | -2.49% | 841,204 |
| Dec 25, 2025 | 185.86 | 192.58 | 183.85 | 191.27 | 191.27 | 3.57% | 815,390 |
| Dec 24, 2025 | 184.85 | 187.46 | 183.50 | 184.68 | 184.68 | -0.09% | 598,481 |
| Dec 23, 2025 | 187.00 | 188.25 | 184.10 | 184.85 | 184.85 | -0.38% | 459,303 |
| Dec 22, 2025 | 182.80 | 188.38 | 182.64 | 185.56 | 185.56 | 1.50% | 669,019 |
| Dec 19, 2025 | 182.05 | 186.67 | 181.56 | 182.82 | 182.82 | 0.42% | 678,244 |
| Dec 18, 2025 | 185.08 | 186.27 | 181.98 | 182.05 | 182.05 | -2.28% | 637,433 |
| Dec 17, 2025 | 185.76 | 187.22 | 183.07 | 186.30 | 186.30 | 1.25% | 497,904 |
| Dec 16, 2025 | 188.26 | 188.26 | 183.70 | 184.00 | 184.00 | -1.34% | 519,452 |
| Dec 15, 2025 | 190.04 | 191.53 | 184.00 | 186.50 | 186.50 | -3.02% | 1,076,063 |
| Dec 12, 2025 | 190.90 | 193.88 | 189.24 | 192.30 | 192.30 | 1.08% | 771,063 |
| Dec 11, 2025 | 194.70 | 194.70 | 188.61 | 190.25 | 190.25 | -1.40% | 919,314 |
| Dec 10, 2025 | 183.80 | 192.97 | 183.00 | 192.95 | 192.95 | 4.85% | 1,142,042 |
| Dec 9, 2025 | 185.02 | 188.65 | 183.50 | 184.02 | 184.02 | -2.10% | 767,585 |
| Dec 8, 2025 | 185.40 | 189.89 | 184.25 | 187.97 | 187.97 | 0.79% | 734,146 |
| Dec 5, 2025 | 184.20 | 187.50 | 181.30 | 186.50 | 186.50 | 1.25% | 612,046 |
| Dec 4, 2025 | 185.00 | 186.66 | 181.87 | 184.20 | 184.20 | 0.18% | 734,445 |
| Dec 3, 2025 | 179.15 | 185.60 | 179.15 | 183.87 | 183.87 | 2.15% | 819,810 |
| Dec 2, 2025 | 183.50 | 183.50 | 177.31 | 180.00 | 180.00 | -1.27% | 643,698 |
| Dec 1, 2025 | 180.00 | 183.40 | 178.36 | 182.31 | 182.31 | 1.28% | 832,979 |
| Nov 28, 2025 | 175.20 | 181.88 | 175.20 | 180.00 | 180.00 | -0.15% | 894,777 |
| Nov 27, 2025 | 182.99 | 183.36 | 179.21 | 180.27 | 180.27 | -0.55% | 886,708 |
| Nov 26, 2025 | 177.66 | 184.69 | 176.69 | 181.27 | 181.27 | 2.65% | 1,300,282 |
| Nov 25, 2025 | 176.69 | 179.18 | 174.14 | 176.59 | 176.59 | 0.34% | 959,916 |
| Nov 24, 2025 | 167.00 | 177.98 | 165.38 | 176.00 | 176.00 | 7.49% | 1,455,278 |
| Nov 21, 2025 | 167.99 | 171.91 | 162.77 | 163.73 | 163.73 | -3.40% | 1,148,145 |
| Nov 20, 2025 | 176.14 | 177.00 | 168.08 | 169.50 | 169.50 | -3.03% | 1,004,732 |
| Nov 19, 2025 | 174.86 | 176.32 | 173.00 | 174.80 | 174.80 | -0.03% | 726,504 |
| Nov 18, 2025 | 175.98 | 176.60 | 173.12 | 174.85 | 174.85 | -1.21% | 669,284 |
| Nov 17, 2025 | 177.44 | 181.82 | 173.78 | 176.99 | 176.99 | -1.21% | 819,077 |
| Nov 14, 2025 | 182.40 | 183.09 | 179.10 | 179.16 | 179.16 | -2.46% | 642,129 |
| Nov 13, 2025 | 181.62 | 184.37 | 180.12 | 183.68 | 183.68 | 0.80% | 834,826 |
| Nov 12, 2025 | 188.43 | 189.86 | 181.11 | 182.22 | 182.22 | -3.53% | 870,336 |
| Nov 11, 2025 | 190.76 | 192.95 | 188.19 | 188.89 | 188.89 | -0.21% | 907,860 |
| Nov 10, 2025 | 187.77 | 191.60 | 184.91 | 189.28 | 189.28 | 0.41% | 858,149 |
| Nov 7, 2025 | 194.83 | 194.83 | 187.00 | 188.50 | 188.50 | -3.88% | 1,681,199 |
| Nov 6, 2025 | 179.80 | 196.28 | 179.80 | 196.10 | 196.10 | 9.36% | 2,148,795 |
| Nov 5, 2025 | 177.93 | 182.88 | 177.00 | 179.32 | 179.32 | -0.10% | 771,433 |
| Nov 4, 2025 | 186.98 | 189.57 | 178.50 | 179.50 | 179.50 | -3.95% | 1,488,012 |
| Nov 3, 2025 | 195.00 | 195.00 | 185.00 | 186.88 | 186.88 | -3.49% | 1,569,835 |
| Oct 31, 2025 | 188.91 | 197.17 | 188.23 | 193.63 | 193.63 | 1.61% | 1,185,661 |
| Oct 30, 2025 | 195.77 | 197.10 | 188.54 | 190.57 | 190.57 | -2.93% | 1,089,566 |
| Oct 29, 2025 | 194.99 | 198.88 | 193.81 | 196.32 | 196.32 | 0.16% | 1,146,285 |
| Oct 28, 2025 | 198.00 | 200.48 | 194.40 | 196.00 | 196.00 | -1.01% | 1,169,013 |
| Oct 27, 2025 | 194.20 | 199.87 | 193.02 | 198.00 | 198.00 | 2.03% | 1,831,251 |
| Oct 24, 2025 | 190.83 | 194.61 | 189.78 | 194.07 | 194.07 | 2.20% | 1,421,253 |
| Oct 23, 2025 | 187.00 | 190.01 | 184.25 | 189.89 | 189.89 | 0.82% | 1,196,586 |
| Oct 22, 2025 | 189.56 | 191.38 | 187.50 | 188.35 | 188.35 | -0.70% | 1,165,156 |
| Oct 21, 2025 | 190.98 | 192.33 | 187.60 | 189.68 | 189.68 | 0.16% | 1,537,589 |
| Oct 20, 2025 | 195.92 | 198.50 | 187.06 | 189.38 | 189.38 | -2.28% | 1,844,941 |
| Oct 17, 2025 | 200.88 | 203.59 | 193.78 | 193.80 | 193.80 | -3.52% | 1,259,228 |
| Oct 16, 2025 | 206.50 | 206.50 | 199.61 | 200.88 | 200.88 | -3.24% | 1,212,349 |
| Oct 15, 2025 | 204.19 | 209.11 | 200.98 | 207.60 | 207.60 | 1.02% | 1,323,972 |
| Oct 14, 2025 | 213.55 | 218.65 | 204.00 | 205.50 | 205.50 | -3.45% | 1,720,287 |
| Oct 13, 2025 | 204.03 | 216.93 | 204.03 | 212.84 | 212.84 | -3.59% | 2,004,197 |
| Oct 10, 2025 | 235.82 | 243.50 | 219.00 | 220.76 | 220.76 | -6.85% | 1,953,305 |
| Oct 9, 2025 | 242.99 | 244.96 | 236.00 | 237.00 | 237.00 | -2.56% | 1,659,229 |
| Sep 30, 2025 | 241.40 | 247.31 | 238.00 | 243.22 | 243.22 | 0.30% | 1,684,540 |