Skip to main content
Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China flag China · Delayed Price · Currency is CNY
202.15
-2.54 (-1.24%)
Apr 28, 2026, 4:00 PM EDT

SHA:688279 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026202.70205.66198.20202.15202.15-1.24%1,132,045
Apr 27, 2026200.05206.34197.00204.69204.691.90%2,026,676
Apr 24, 2026195.43202.85193.48200.88200.882.32%1,976,155
Apr 23, 2026198.00199.83191.00196.32196.320.84%2,032,314
Apr 22, 2026176.30197.88176.30194.69194.698.64%2,506,231
Apr 21, 2026178.89182.82174.30179.20179.200.91%1,118,644
Apr 20, 2026178.42180.98174.00177.58177.58-0.47%1,496,677
Apr 17, 2026179.00179.89176.20178.42178.42-1.53%1,449,538
Apr 16, 2026177.66183.30175.49181.20181.205.72%2,619,554
Apr 15, 2026172.32177.42169.23171.39171.391.25%1,466,885
Apr 14, 2026172.50172.50169.00169.28169.28-0.86%1,327,907
Apr 13, 2026168.00171.99166.66170.75170.750.16%2,205,585
Apr 10, 2026158.85175.50158.00170.48170.488.84%2,539,332
Apr 9, 2026154.22156.66151.90156.64156.641.27%1,316,541
Apr 8, 2026150.14154.80149.55154.67154.675.07%1,194,580
Apr 7, 2026144.00148.60144.00147.20147.201.38%973,340
Apr 3, 2026147.51150.79144.50145.20145.20-1.22%840,736
Apr 2, 2026154.22155.60145.01146.99146.99-4.72%1,569,562
Apr 1, 2026156.38158.00153.02154.27154.271.29%893,156
Mar 31, 2026155.47157.50152.31152.31152.31-0.07%885,165
Mar 30, 2026152.34154.44151.07152.42152.42-1.66%845,919
Mar 27, 2026151.00156.00150.02155.00155.001.37%661,305
Mar 26, 2026156.14156.50151.62152.90152.90-1.41%870,900
Mar 25, 2026155.10157.69153.55155.09155.091.04%976,834
Mar 24, 2026152.17154.00147.13153.50153.502.88%1,433,312
Mar 23, 2026164.11164.60148.10149.20149.20-9.10%1,843,912
Mar 20, 2026169.37171.55164.08164.13164.13-2.48%1,070,604
Mar 19, 2026167.09173.60167.09168.30168.30-1.35%1,078,216
Mar 18, 2026168.38172.56166.06170.60170.601.36%939,516
Mar 17, 2026170.10174.79167.90168.31168.310.30%803,366
Mar 16, 2026166.32171.10163.07167.81167.81-0.33%1,161,564
Mar 13, 2026170.00172.74167.19168.37168.37-2.12%735,400
Mar 12, 2026176.81178.00171.50172.02172.02-2.26%584,373
Mar 11, 2026174.14180.30172.24176.00176.000.23%780,049
Mar 10, 2026167.22175.98167.16175.60175.605.97%1,103,215
Mar 9, 2026166.66166.70160.20165.70165.70-2.91%1,076,664
Mar 6, 2026171.95173.71170.24170.66170.66-0.66%591,169
Mar 5, 2026174.00174.96170.38171.80171.801.26%806,671
Mar 4, 2026170.59172.63166.70169.67169.67-0.54%1,071,429
Mar 3, 2026184.90186.93170.18170.59170.59-7.88%1,374,521
Mar 2, 2026190.80192.68184.00185.18185.18-4.05%1,205,071
Feb 27, 2026194.26194.77191.39193.00193.00-1.08%664,955
Feb 26, 2026197.29197.85193.00195.11195.11-0.52%678,673
Feb 25, 2026196.50198.39194.32196.13196.13-0.44%725,690
Feb 24, 2026203.85204.95191.11196.99196.99-3.42%1,426,611
Feb 13, 2026200.02209.82199.00203.96203.961.91%1,220,001
Feb 12, 2026199.90202.25198.00200.13200.130.96%560,299
Feb 11, 2026202.23202.93198.20198.23198.23-2.51%506,002
Feb 10, 2026204.92208.34202.00203.33203.33-1.34%625,662
Feb 9, 2026197.00210.47196.75206.10206.105.63%1,917,113
Feb 6, 2026189.11197.99185.71195.12195.122.98%1,277,419
Feb 5, 2026187.05190.99185.60189.48189.480.22%726,218
Feb 4, 2026191.50193.00186.10189.07189.07-2.21%900,471
Feb 3, 2026192.86194.99190.11193.34193.341.32%997,881
Feb 2, 2026201.00202.00190.60190.83190.83-6.03%1,201,514
Jan 30, 2026196.00204.99192.40203.08203.083.36%1,207,022
Jan 29, 2026209.22213.47196.18196.47196.47-6.84%1,741,072
Jan 28, 2026206.69213.99206.00210.90210.902.72%1,299,422
Jan 27, 2026206.13207.99198.00205.31205.31-0.82%1,365,836
Jan 26, 2026220.45222.41202.00207.00207.00-6.11%2,370,162
Jan 23, 2026222.00224.00215.08220.47220.47-0.69%1,286,174
Jan 22, 2026228.48234.00220.50222.00222.00-2.83%1,496,361
Jan 21, 2026225.35234.97222.00228.47228.47-0.18%1,655,321
Jan 20, 2026219.98234.00219.97228.89228.894.92%2,920,140
Jan 19, 2026219.00223.05215.18218.15218.15-0.84%1,769,810
Jan 16, 2026203.56224.86203.56220.00220.008.11%3,225,372
Jan 15, 2026199.27205.00197.77203.50203.501.74%1,407,092
Jan 14, 2026192.10210.50192.10200.01200.014.17%2,978,803
Jan 13, 2026202.00204.60190.64192.01192.01-5.32%2,186,703
Jan 12, 2026199.50203.33193.08202.80202.801.91%2,273,432
Jan 9, 2026194.00200.98193.50199.00199.002.19%1,474,169
Jan 8, 2026192.01198.07191.19194.73194.731.03%1,616,975
Jan 7, 2026199.24199.96192.20192.75192.75-3.26%1,699,178
Jan 6, 2026198.82200.40197.88199.24199.24-0.61%1,136,673
Jan 5, 2026202.00202.99197.00200.46200.46-1.49%1,948,326
Dec 31, 2025194.76208.52192.00203.49203.495.05%2,574,250
Dec 30, 2025189.01194.39188.00193.70193.702.01%1,408,602
Dec 29, 2025186.11192.95185.60189.88189.881.81%1,185,364
Dec 26, 2025189.91191.24184.21186.50186.50-2.49%841,204
Dec 25, 2025185.86192.58183.85191.27191.273.57%815,390
Dec 24, 2025184.85187.46183.50184.68184.68-0.09%598,481
Dec 23, 2025187.00188.25184.10184.85184.85-0.38%459,303
Dec 22, 2025182.80188.38182.64185.56185.561.50%669,019
Dec 19, 2025182.05186.67181.56182.82182.820.42%678,244
Dec 18, 2025185.08186.27181.98182.05182.05-2.28%637,433
Dec 17, 2025185.76187.22183.07186.30186.301.25%497,904
Dec 16, 2025188.26188.26183.70184.00184.00-1.34%519,452
Dec 15, 2025190.04191.53184.00186.50186.50-3.02%1,076,063
Dec 12, 2025190.90193.88189.24192.30192.301.08%771,063
Dec 11, 2025194.70194.70188.61190.25190.25-1.40%919,314
Dec 10, 2025183.80192.97183.00192.95192.954.85%1,142,042
Dec 9, 2025185.02188.65183.50184.02184.02-2.10%767,585
Dec 8, 2025185.40189.89184.25187.97187.970.79%734,146
Dec 5, 2025184.20187.50181.30186.50186.501.25%612,046
Dec 4, 2025185.00186.66181.87184.20184.200.18%734,445
Dec 3, 2025179.15185.60179.15183.87183.872.15%819,810
Dec 2, 2025183.50183.50177.31180.00180.00-1.27%643,698
Dec 1, 2025180.00183.40178.36182.31182.311.28%832,979
Nov 28, 2025175.20181.88175.20180.00180.00-0.15%894,777
Nov 27, 2025182.99183.36179.21180.27180.27-0.55%886,708