Skip to main content
Shenzhen Fortune Trend Technology Co., Ltd. (SHA:688318)
China flag China · Delayed Price · Currency is CNY
108.63
-0.52 (-0.48%)
Apr 29, 2026, 11:24 AM CST

SHA:688318 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026111.00112.59108.60109.15109.15-1.75%2,664,939
Apr 27, 2026110.09112.60110.08111.09111.090.72%2,003,609
Apr 24, 2026112.03113.00109.00110.30110.30-2.33%2,629,700
Apr 23, 2026115.55116.29111.80112.93112.93-2.29%2,585,691
Apr 22, 2026113.34116.70112.83115.58115.581.34%3,118,617
Apr 21, 2026115.00115.70112.63114.05114.05-1.26%2,462,952
Apr 20, 2026114.44116.90114.44115.50115.500.94%3,106,459
Apr 17, 2026113.40115.25111.78114.43114.430.35%2,840,579
Apr 16, 2026113.60115.59112.65114.03114.030.74%3,182,209
Apr 15, 2026116.00116.00112.04113.19113.19-1.57%3,030,485
Apr 14, 2026113.42115.33112.30115.00115.002.68%3,670,460
Apr 13, 2026109.38114.50109.38112.00112.000.03%3,505,812
Apr 10, 2026110.28116.76110.28111.97111.972.61%5,683,025
Apr 9, 2026111.46111.99108.80109.12109.12-4.16%2,787,421
Apr 8, 2026105.88115.35105.65113.86113.8610.72%5,526,615
Apr 7, 2026102.30103.67101.01102.84102.841.17%1,297,906
Apr 3, 2026106.00106.00101.30101.65101.65-2.52%1,668,473
Apr 2, 2026107.23107.23103.40104.28104.28-3.10%1,888,046
Apr 1, 2026107.80107.98106.00107.62107.622.69%1,931,357
Mar 31, 2026105.85108.70104.18104.80104.80-1.18%1,993,171
Mar 30, 2026105.11107.79105.10106.05106.05-1.13%1,660,665
Mar 27, 2026103.00108.46103.00107.26107.262.34%2,284,031
Mar 26, 2026109.21109.70104.58104.81104.81-4.54%2,297,082
Mar 25, 2026108.59112.00108.51109.79109.790.60%2,327,577
Mar 24, 2026110.46110.76106.53109.14109.140.78%2,315,778
Mar 23, 2026109.23112.55107.08108.30108.30-2.96%3,129,724
Mar 20, 2026115.72116.78111.60111.60111.60-3.49%2,683,964
Mar 19, 2026115.89117.69115.01115.64115.64-1.49%2,219,333
Mar 18, 2026118.00118.66116.41117.39117.39-0.71%1,968,358
Mar 17, 2026117.61122.30117.32118.23118.230.79%4,198,602
Mar 16, 2026114.52117.30114.08117.30117.302.12%2,230,548
Mar 13, 2026117.78117.78114.50114.86114.86-2.54%1,725,617
Mar 12, 2026117.01118.99116.70117.85117.850.02%1,749,224
Mar 11, 2026117.44119.98116.80117.83117.830.37%2,508,422
Mar 10, 2026116.71119.50115.96117.40117.401.79%2,146,593
Mar 9, 2026115.00116.15111.83115.34115.34-1.49%2,838,449
Mar 6, 2026114.31118.58114.12117.08117.082.07%2,676,001
Mar 5, 2026118.03119.42114.01114.70114.70-1.10%2,838,897
Mar 4, 2026115.41118.79115.16115.98115.98-0.87%2,575,635
Mar 3, 2026123.00125.30117.00117.00117.00-4.79%3,987,174
Mar 2, 2026125.01126.15121.70122.88122.88-3.73%3,317,532
Feb 27, 2026126.29128.14124.80127.64127.641.02%2,190,910
Feb 26, 2026127.76128.48125.00126.35126.35-1.21%2,063,052
Feb 25, 2026125.43129.49125.00127.90127.901.99%2,808,035
Feb 24, 2026127.21127.38125.05125.40125.40-0.07%1,733,282
Feb 13, 2026129.02131.66125.49125.49125.49-3.22%3,128,008
Feb 12, 2026126.88130.56126.27129.66129.662.06%2,534,311
Feb 11, 2026129.80129.98126.50127.04127.04-1.68%2,858,286
Feb 10, 2026130.79131.75129.00129.21129.21-0.81%2,517,879
Feb 9, 2026131.87133.19129.01130.27130.270.91%3,069,984
Feb 6, 2026131.75132.30129.09129.09129.09-2.35%1,691,240
Feb 5, 2026132.04134.00131.22132.19132.19-0.98%2,150,365
Feb 4, 2026135.88136.68131.01133.50133.50-1.82%3,348,825
Feb 3, 2026133.99136.00132.70135.97135.972.76%2,374,014
Feb 2, 2026133.99137.90132.00132.32132.32-1.75%2,443,652
Jan 30, 2026138.01138.96134.40134.68134.68-3.14%2,703,438
Jan 29, 2026138.00141.00135.34139.05139.050.12%3,684,748
Jan 28, 2026139.05140.68138.05138.88138.88-0.79%2,187,487
Jan 27, 2026141.26141.83135.31139.99139.99-1.30%4,013,172
Jan 26, 2026143.70146.77141.80141.84141.84-1.77%3,761,141
Jan 23, 2026142.58146.88142.58144.39144.390.95%3,256,538
Jan 22, 2026145.00147.00142.50143.03143.03-1.20%2,878,793
Jan 21, 2026144.49146.50143.10144.77144.770.26%2,472,760
Jan 20, 2026146.50146.98142.65144.40144.40-0.96%2,345,401
Jan 19, 2026149.82150.81145.20145.80145.80-3.39%3,540,128
Jan 16, 2026149.93154.97149.58150.91150.911.39%3,927,981
Jan 15, 2026150.50152.87146.60148.84148.84-1.55%4,535,168
Jan 14, 2026151.30163.63150.10151.19151.190.11%9,742,200
Jan 13, 2026157.00159.75150.27151.02151.02-4.48%6,452,329
Jan 12, 2026144.50159.85144.08158.11158.119.18%10,757,940
Jan 9, 2026141.60147.38141.25144.82144.821.96%5,367,964
Jan 8, 2026143.12144.47141.18142.03142.03-2.32%4,991,079
Jan 7, 2026146.01148.58144.00145.40145.40-2.04%5,226,459
Jan 6, 2026136.30151.30136.00148.43148.438.55%11,642,880
Jan 5, 2026132.33137.00131.69136.74136.743.34%4,565,622
Dec 31, 2025133.60135.65132.08132.32132.32-1.42%2,666,782
Dec 30, 2025133.21135.65133.12134.23134.230.43%2,504,048
Dec 29, 2025134.00135.48133.12133.65133.65-0.62%2,105,930
Dec 26, 2025133.52137.88133.01134.49134.490.34%4,220,003
Dec 25, 2025131.50134.58131.50134.03134.031.92%3,075,336
Dec 24, 2025128.01131.87128.00131.50131.502.40%3,118,602
Dec 23, 2025129.47130.50128.02128.42128.42-0.76%2,004,708
Dec 22, 2025128.01130.18128.01129.40129.400.65%2,132,802
Dec 19, 2025128.75131.33127.91128.56128.560.27%2,671,939
Dec 18, 2025131.00131.58128.10128.21128.21-2.81%2,808,199
Dec 17, 2025126.79134.35125.98131.92131.923.60%4,599,758
Dec 16, 2025127.92129.46126.50127.34127.34-0.55%2,850,122
Dec 15, 2025128.51131.38127.88128.05128.05-1.52%2,393,098
Dec 12, 2025129.49131.40127.50130.02130.021.10%2,715,323
Dec 11, 2025133.00133.50128.49128.60128.60-3.20%2,534,063
Dec 10, 2025133.22133.92131.07132.85132.85-0.14%2,616,649
Dec 9, 2025134.18135.99132.41133.03133.03-2.16%2,974,628
Dec 8, 2025136.49137.90133.93135.97135.971.83%5,713,540
Dec 5, 2025126.68137.51125.68133.52133.525.28%7,145,588
Dec 4, 2025125.01127.50123.12126.82126.821.46%2,127,892
Dec 3, 2025126.92128.88124.43124.99124.99-1.54%1,518,151
Dec 2, 2025128.33129.00126.41126.94126.94-1.04%1,643,172
Dec 1, 2025130.14131.20128.21128.28128.28-1.41%3,264,670
Nov 28, 2025128.72130.50128.19130.11130.111.03%1,658,923
Nov 27, 2025130.17131.50128.54128.78128.78-1.32%2,179,168