Shenzhen Fortune Trend Technology Co., Ltd. (SHA:688318)
China
· Delayed Price · Currency is CNY 133.52
+6.70 (5.28%)
Dec 5, 2025, 3:00 PM CST
SHA:688318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.68 | 137.51 | 125.68 | 133.52 | 133.52 | 5.28% | 7,145,588 |
| Dec 4, 2025 | 125.01 | 127.50 | 123.12 | 126.82 | 126.82 | 1.46% | 2,127,892 |
| Dec 3, 2025 | 126.92 | 128.88 | 124.43 | 124.99 | 124.99 | -1.54% | 1,518,151 |
| Dec 2, 2025 | 128.33 | 129.00 | 126.41 | 126.94 | 126.94 | -1.04% | 1,643,172 |
| Dec 1, 2025 | 130.14 | 131.20 | 128.21 | 128.28 | 128.28 | -1.41% | 3,264,670 |
| Nov 28, 2025 | 128.72 | 130.50 | 128.19 | 130.11 | 130.11 | 1.03% | 1,658,923 |
| Nov 27, 2025 | 130.17 | 131.50 | 128.54 | 128.78 | 128.78 | -1.32% | 2,179,168 |
| Nov 26, 2025 | 129.02 | 132.20 | 128.88 | 130.50 | 130.50 | 0.62% | 2,551,432 |
| Nov 25, 2025 | 128.59 | 132.71 | 128.55 | 129.70 | 129.70 | 0.79% | 3,040,836 |
| Nov 24, 2025 | 124.96 | 129.88 | 124.30 | 128.68 | 128.68 | 2.96% | 2,847,842 |
| Nov 21, 2025 | 124.08 | 128.31 | 124.08 | 124.98 | 124.98 | -1.42% | 2,952,876 |
| Nov 20, 2025 | 133.70 | 133.98 | 126.38 | 126.78 | 126.78 | -1.42% | 2,716,903 |
| Nov 19, 2025 | 129.04 | 130.80 | 127.87 | 128.60 | 128.60 | -0.69% | 1,637,196 |
| Nov 18, 2025 | 129.66 | 131.44 | 128.71 | 129.50 | 129.50 | -0.31% | 2,116,614 |
| Nov 17, 2025 | 128.16 | 130.00 | 127.17 | 129.90 | 129.90 | 1.48% | 1,782,452 |
| Nov 14, 2025 | 130.00 | 132.75 | 128.00 | 128.00 | 128.00 | -2.79% | 2,017,878 |
| Nov 13, 2025 | 128.97 | 131.85 | 128.04 | 131.68 | 131.68 | 2.40% | 2,671,349 |
| Nov 12, 2025 | 130.06 | 132.39 | 127.60 | 128.59 | 128.59 | -1.88% | 3,520,672 |
| Nov 11, 2025 | 137.99 | 137.99 | 130.50 | 131.06 | 131.06 | -4.27% | 4,028,497 |
| Nov 10, 2025 | 135.75 | 139.00 | 135.70 | 136.90 | 136.90 | 0.93% | 2,377,402 |
| Nov 7, 2025 | 137.40 | 137.86 | 134.78 | 135.64 | 135.64 | -2.22% | 2,623,023 |
| Nov 6, 2025 | 137.40 | 141.00 | 137.40 | 138.72 | 138.72 | 1.14% | 2,515,749 |
| Nov 5, 2025 | 138.00 | 139.45 | 136.66 | 137.16 | 137.16 | -1.17% | 2,128,683 |
| Nov 4, 2025 | 142.05 | 142.05 | 137.25 | 138.78 | 138.78 | -2.76% | 2,896,570 |
| Nov 3, 2025 | 142.50 | 143.44 | 138.95 | 142.72 | 142.72 | -0.54% | 3,045,804 |
| Oct 31, 2025 | 146.50 | 147.35 | 143.33 | 143.50 | 143.50 | -1.05% | 3,150,037 |
| Oct 30, 2025 | 152.00 | 152.88 | 144.77 | 145.02 | 145.02 | -5.50% | 5,740,209 |
| Oct 29, 2025 | 148.00 | 156.35 | 147.60 | 153.46 | 153.46 | 2.72% | 6,516,529 |
| Oct 28, 2025 | 148.01 | 153.80 | 147.00 | 149.39 | 149.39 | -0.38% | 5,463,451 |
| Oct 27, 2025 | 151.00 | 152.35 | 146.50 | 149.96 | 149.96 | 1.60% | 6,042,386 |
| Oct 24, 2025 | 143.96 | 147.86 | 142.98 | 147.60 | 147.60 | 3.68% | 4,765,035 |
| Oct 23, 2025 | 140.99 | 143.58 | 136.01 | 142.36 | 142.36 | 0.98% | 3,492,538 |
| Oct 22, 2025 | 142.00 | 142.88 | 140.12 | 140.98 | 140.98 | -1.65% | 2,439,106 |
| Oct 21, 2025 | 141.20 | 145.89 | 140.78 | 143.35 | 143.35 | 2.12% | 3,668,903 |
| Oct 20, 2025 | 142.40 | 143.68 | 139.90 | 140.38 | 140.38 | 0.10% | 2,808,288 |
| Oct 17, 2025 | 147.98 | 150.28 | 139.88 | 140.24 | 140.24 | -4.59% | 4,161,838 |
| Oct 16, 2025 | 149.00 | 150.98 | 145.96 | 146.99 | 146.99 | -1.99% | 3,148,645 |
| Oct 15, 2025 | 151.26 | 153.30 | 146.50 | 149.98 | 149.98 | -0.03% | 4,483,080 |
| Oct 14, 2025 | 154.30 | 161.81 | 149.20 | 150.02 | 150.02 | -2.83% | 5,792,891 |
| Oct 13, 2025 | 150.00 | 155.54 | 148.93 | 154.39 | 154.39 | -2.09% | 5,305,182 |
| Oct 10, 2025 | 161.50 | 165.50 | 156.52 | 157.69 | 157.69 | -3.56% | 6,574,504 |
| Oct 9, 2025 | 160.27 | 165.80 | 157.95 | 163.51 | 163.51 | 1.26% | 7,311,730 |
| Sep 30, 2025 | 161.00 | 163.55 | 159.23 | 161.48 | 161.48 | -0.32% | 7,353,814 |
| Sep 29, 2025 | 150.69 | 165.83 | 150.69 | 162.00 | 162.00 | 7.51% | 10,164,600 |
| Sep 26, 2025 | 155.01 | 156.50 | 150.66 | 150.69 | 150.69 | -3.22% | 4,172,930 |
| Sep 25, 2025 | 155.25 | 159.78 | 155.25 | 155.70 | 155.70 | -0.52% | 5,515,759 |
| Sep 24, 2025 | 150.75 | 158.40 | 148.68 | 156.51 | 156.51 | 3.18% | 6,610,287 |
| Sep 23, 2025 | 156.28 | 156.60 | 148.67 | 151.68 | 151.68 | -4.78% | 6,263,477 |
| Sep 22, 2025 | 156.31 | 159.96 | 155.30 | 159.29 | 159.29 | 2.14% | 4,467,642 |
| Sep 19, 2025 | 157.00 | 159.90 | 155.01 | 155.95 | 155.95 | -2.41% | 4,751,215 |
| Sep 18, 2025 | 167.01 | 167.97 | 155.11 | 159.80 | 159.80 | -6.54% | 10,189,380 |
| Sep 17, 2025 | 163.95 | 180.00 | 163.00 | 170.99 | 170.99 | 3.32% | 9,717,979 |
| Sep 16, 2025 | 158.98 | 168.20 | 157.70 | 165.50 | 165.50 | 4.10% | 7,625,005 |
| Sep 15, 2025 | 155.28 | 163.78 | 155.11 | 158.98 | 158.98 | 1.81% | 6,709,585 |
| Sep 12, 2025 | 158.00 | 161.60 | 156.00 | 156.16 | 156.16 | -1.84% | 7,064,287 |
| Sep 11, 2025 | 146.98 | 159.38 | 146.50 | 159.08 | 159.08 | 7.41% | 9,496,307 |
| Sep 10, 2025 | 148.00 | 151.88 | 147.23 | 148.10 | 148.10 | 0.02% | 4,709,577 |
| Sep 9, 2025 | 150.75 | 154.15 | 148.00 | 148.07 | 148.07 | -2.85% | 5,218,452 |
| Sep 8, 2025 | 151.00 | 154.50 | 150.94 | 152.41 | 152.41 | 0.15% | 4,919,678 |
| Sep 5, 2025 | 155.00 | 155.20 | 144.01 | 152.18 | 152.18 | -0.22% | 7,243,213 |
| Sep 4, 2025 | 152.24 | 157.81 | 149.00 | 152.52 | 152.52 | 0.18% | 8,230,362 |
| Sep 3, 2025 | 168.01 | 170.08 | 150.05 | 152.24 | 152.24 | -10.02% | 11,139,320 |
| Sep 2, 2025 | 167.29 | 179.87 | 163.63 | 169.20 | 169.20 | 1.15% | 11,340,200 |
| Sep 1, 2025 | 167.00 | 172.58 | 162.00 | 167.28 | 167.28 | -0.57% | 7,852,769 |
| Aug 29, 2025 | 178.20 | 180.86 | 165.28 | 168.24 | 168.24 | -6.60% | 14,562,870 |
| Aug 28, 2025 | 159.99 | 180.13 | 154.00 | 180.13 | 180.13 | 10.77% | 16,637,970 |
| Aug 27, 2025 | 150.95 | 175.00 | 150.50 | 162.61 | 162.61 | 7.28% | 16,222,860 |
| Aug 26, 2025 | 151.52 | 157.00 | 151.01 | 151.58 | 151.58 | -2.24% | 7,137,001 |
| Aug 25, 2025 | 155.51 | 161.75 | 151.80 | 155.06 | 155.06 | 1.16% | 10,656,190 |
| Aug 22, 2025 | 144.00 | 156.50 | 143.10 | 153.28 | 153.28 | 4.73% | 10,595,240 |
| Aug 21, 2025 | 149.90 | 152.44 | 145.41 | 146.36 | 146.36 | -1.11% | 7,684,448 |
| Aug 20, 2025 | 147.52 | 150.69 | 143.80 | 148.00 | 148.00 | -1.33% | 8,385,267 |
| Aug 19, 2025 | 149.76 | 153.79 | 147.74 | 150.00 | 150.00 | -3.75% | 10,255,730 |
| Aug 18, 2025 | 138.79 | 163.63 | 135.50 | 155.85 | 155.85 | 12.36% | 17,002,690 |
| Aug 15, 2025 | 123.00 | 145.88 | 122.91 | 138.70 | 138.70 | 11.35% | 15,695,500 |
| Aug 14, 2025 | 127.97 | 129.61 | 124.38 | 124.56 | 124.56 | -3.02% | 6,730,906 |
| Aug 13, 2025 | 125.00 | 132.36 | 123.70 | 128.44 | 128.44 | 2.74% | 10,753,990 |
| Aug 12, 2025 | 123.00 | 125.95 | 122.51 | 125.02 | 125.02 | 1.38% | 5,965,553 |
| Aug 11, 2025 | 117.21 | 124.45 | 117.20 | 123.32 | 123.32 | 4.94% | 8,080,251 |
| Aug 8, 2025 | 119.01 | 119.65 | 116.55 | 117.52 | 117.52 | -1.94% | 3,991,280 |
| Aug 7, 2025 | 121.60 | 122.77 | 118.30 | 119.85 | 119.85 | -1.22% | 5,061,269 |
| Aug 6, 2025 | 120.40 | 121.33 | 118.67 | 121.33 | 121.33 | 0.58% | 4,617,316 |
| Aug 5, 2025 | 120.62 | 122.34 | 118.60 | 120.63 | 120.63 | 0.56% | 4,117,291 |
| Aug 4, 2025 | 119.01 | 120.60 | 118.06 | 119.96 | 119.96 | -0.24% | 4,407,725 |
| Aug 1, 2025 | 122.77 | 124.40 | 119.74 | 120.25 | 120.25 | -1.56% | 5,959,108 |
| Jul 31, 2025 | 125.70 | 129.50 | 121.12 | 122.15 | 122.15 | -4.07% | 8,383,611 |
| Jul 30, 2025 | 127.03 | 130.95 | 123.20 | 127.33 | 127.33 | -0.37% | 8,555,444 |
| Jul 29, 2025 | 121.40 | 129.49 | 119.58 | 127.80 | 127.80 | 4.50% | 9,251,731 |
| Jul 28, 2025 | 118.16 | 125.88 | 118.16 | 122.30 | 122.30 | 3.32% | 8,192,737 |
| Jul 25, 2025 | 121.63 | 122.72 | 117.77 | 118.37 | 118.37 | -2.82% | 6,647,430 |
| Jul 24, 2025 | 112.00 | 123.68 | 111.90 | 121.80 | 121.80 | 7.72% | 11,806,680 |
| Jul 23, 2025 | 112.51 | 118.50 | 111.81 | 113.07 | 113.07 | 1.84% | 9,144,132 |
| Jul 22, 2025 | 109.50 | 112.80 | 108.70 | 111.03 | 111.03 | 1.29% | 4,825,448 |
| Jul 21, 2025 | 108.80 | 111.49 | 108.31 | 109.62 | 109.62 | 0.30% | 3,127,765 |
| Jul 18, 2025 | 109.95 | 111.20 | 109.00 | 109.29 | 109.29 | -0.65% | 3,079,153 |
| Jul 17, 2025 | 110.00 | 111.20 | 109.32 | 110.00 | 110.00 | -0.01% | 3,691,980 |
| Jul 16, 2025 | 110.90 | 111.77 | 109.31 | 110.01 | 110.01 | -0.80% | 3,072,646 |
| Jul 15, 2025 | 111.73 | 112.99 | 109.81 | 110.90 | 110.90 | -0.18% | 4,857,127 |
| Jul 14, 2025 | 114.01 | 114.88 | 110.28 | 111.10 | 111.10 | -3.89% | 5,847,277 |
| Jul 11, 2025 | 108.88 | 119.26 | 107.29 | 115.60 | 115.60 | 6.57% | 13,443,920 |