Shenyang Fortune Precision Equipment Co., Ltd. (SHA:688409)
China
· Delayed Price · Currency is CNY 97.81
-1.21 (-1.22%)
At close: Mar 6, 2026
SHA:688409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.33 | 101.00 | 97.70 | 97.81 | 97.81 | -1.22% | 4,515,881 |
| Mar 5, 2026 | 99.90 | 103.60 | 97.28 | 99.02 | 99.02 | 1.83% | 5,400,711 |
| Mar 4, 2026 | 99.30 | 101.55 | 96.80 | 97.24 | 97.24 | -2.24% | 4,176,042 |
| Mar 3, 2026 | 105.71 | 106.85 | 99.00 | 99.47 | 99.47 | -5.95% | 6,995,321 |
| Mar 2, 2026 | 107.00 | 110.97 | 104.01 | 105.76 | 105.76 | -4.91% | 6,495,361 |
| Feb 27, 2026 | 109.37 | 112.37 | 107.03 | 111.22 | 111.22 | -0.34% | 4,018,010 |
| Feb 26, 2026 | 109.03 | 112.86 | 107.26 | 111.60 | 111.60 | 1.92% | 7,827,285 |
| Feb 25, 2026 | 100.00 | 112.58 | 100.00 | 109.50 | 109.50 | 12.71% | 10,949,310 |
| Feb 24, 2026 | 95.00 | 101.18 | 94.15 | 97.15 | 97.15 | -0.28% | 7,026,865 |
| Feb 13, 2026 | 89.67 | 101.01 | 89.67 | 97.42 | 97.42 | 11.11% | 10,212,712 |
| Feb 12, 2026 | 89.03 | 89.81 | 87.00 | 87.68 | 87.68 | -1.11% | 3,545,593 |
| Feb 11, 2026 | 90.60 | 90.79 | 88.00 | 88.66 | 88.66 | -2.08% | 3,000,810 |
| Feb 10, 2026 | 91.00 | 92.06 | 89.20 | 90.54 | 90.54 | -0.07% | 3,286,785 |
| Feb 9, 2026 | 90.47 | 91.23 | 88.00 | 90.60 | 90.60 | 2.14% | 3,939,202 |
| Feb 6, 2026 | 89.75 | 91.66 | 88.70 | 88.70 | 88.70 | -3.17% | 5,032,727 |
| Feb 5, 2026 | 89.08 | 93.25 | 87.26 | 91.60 | 91.60 | -2.20% | 7,472,094 |
| Feb 4, 2026 | 94.10 | 94.77 | 91.50 | 93.66 | 93.66 | -1.70% | 5,482,083 |
| Feb 3, 2026 | 99.11 | 100.00 | 94.00 | 95.28 | 95.28 | -1.26% | 7,612,140 |
| Feb 2, 2026 | 104.67 | 105.00 | 96.50 | 96.50 | 96.50 | -8.59% | 7,091,962 |
| Jan 30, 2026 | 100.00 | 106.92 | 100.00 | 105.57 | 105.57 | 2.49% | 6,620,415 |
| Jan 29, 2026 | 95.88 | 108.21 | 95.88 | 103.01 | 103.01 | 4.06% | 11,285,230 |
| Jan 28, 2026 | 96.63 | 99.00 | 92.98 | 98.99 | 98.99 | 3.13% | 7,970,260 |
| Jan 27, 2026 | 92.30 | 99.87 | 91.56 | 95.99 | 95.99 | 4.28% | 8,055,885 |
| Jan 26, 2026 | 93.02 | 94.41 | 91.00 | 92.05 | 92.05 | -3.72% | 6,016,747 |
| Jan 23, 2026 | 92.09 | 96.90 | 88.80 | 95.61 | 95.61 | 2.82% | 10,765,270 |
| Jan 22, 2026 | 96.53 | 97.50 | 90.01 | 92.99 | 92.99 | -3.45% | 9,224,679 |
| Jan 21, 2026 | 92.19 | 97.25 | 92.19 | 96.31 | 96.31 | 0.80% | 9,657,743 |
| Jan 20, 2026 | 91.00 | 98.26 | 91.00 | 95.55 | 95.55 | 3.41% | 12,008,600 |
| Jan 19, 2026 | 90.12 | 95.37 | 88.50 | 92.40 | 92.40 | 3.43% | 14,245,340 |
| Jan 16, 2026 | 84.70 | 90.88 | 83.20 | 89.34 | 89.34 | 9.39% | 17,619,400 |
| Jan 15, 2026 | 78.10 | 81.84 | 76.48 | 81.67 | 81.67 | 5.24% | 9,394,273 |
| Jan 14, 2026 | 77.31 | 79.68 | 75.86 | 77.60 | 77.60 | 1.84% | 7,392,825 |
| Jan 13, 2026 | 80.60 | 82.30 | 75.96 | 76.20 | 76.20 | -5.41% | 8,923,429 |
| Jan 12, 2026 | 80.65 | 82.50 | 79.60 | 80.56 | 80.56 | -0.30% | 8,491,314 |
| Jan 9, 2026 | 80.14 | 81.86 | 78.50 | 80.80 | 80.80 | -0.12% | 10,639,450 |
| Jan 8, 2026 | 79.00 | 82.50 | 78.99 | 80.90 | 80.90 | 1.47% | 11,383,420 |
| Jan 7, 2026 | 76.14 | 82.94 | 74.01 | 79.73 | 79.73 | 5.56% | 17,758,240 |
| Jan 6, 2026 | 69.59 | 77.88 | 69.22 | 75.53 | 75.53 | 8.66% | 15,979,070 |
| Jan 5, 2026 | 68.10 | 69.97 | 68.10 | 69.51 | 69.51 | 3.13% | 5,610,191 |
| Dec 31, 2025 | 68.10 | 69.57 | 66.30 | 67.40 | 67.40 | -0.63% | 5,481,582 |
| Dec 30, 2025 | 67.86 | 69.20 | 67.41 | 67.83 | 67.83 | -0.25% | 4,753,893 |
| Dec 29, 2025 | 68.76 | 69.88 | 67.68 | 68.00 | 68.00 | -1.11% | 5,277,007 |
| Dec 26, 2025 | 69.63 | 71.40 | 68.42 | 68.76 | 68.76 | -1.25% | 5,735,422 |
| Dec 25, 2025 | 70.52 | 70.79 | 67.77 | 69.63 | 69.63 | -1.26% | 7,215,456 |
| Dec 24, 2025 | 71.93 | 71.93 | 69.80 | 70.52 | 70.52 | -1.32% | 5,305,561 |
| Dec 23, 2025 | 71.10 | 73.73 | 70.19 | 71.46 | 71.46 | 1.06% | 7,646,971 |
| Dec 22, 2025 | 70.66 | 72.50 | 69.95 | 70.71 | 70.71 | 0.16% | 6,321,452 |
| Dec 19, 2025 | 70.25 | 72.00 | 69.78 | 70.60 | 70.60 | -0.91% | 3,767,072 |
| Dec 18, 2025 | 73.00 | 74.00 | 70.60 | 71.25 | 71.25 | -0.29% | 6,305,676 |
| Dec 17, 2025 | 72.49 | 72.50 | 69.70 | 71.46 | 71.46 | -1.81% | 4,875,803 |
| Dec 16, 2025 | 71.77 | 74.00 | 68.31 | 72.78 | 72.78 | 0.80% | 6,087,990 |
| Dec 15, 2025 | 70.11 | 73.00 | 68.36 | 72.20 | 72.20 | 2.60% | 6,045,147 |
| Dec 12, 2025 | 71.27 | 71.28 | 68.02 | 70.37 | 70.37 | -0.73% | 5,942,034 |
| Dec 11, 2025 | 72.03 | 74.00 | 70.84 | 70.89 | 70.89 | -1.61% | 5,759,814 |
| Dec 10, 2025 | 68.49 | 72.10 | 68.01 | 72.05 | 72.05 | 5.11% | 5,390,658 |
| Dec 9, 2025 | 67.24 | 69.61 | 66.70 | 68.55 | 68.55 | 1.53% | 3,860,041 |
| Dec 8, 2025 | 65.98 | 68.50 | 65.61 | 67.52 | 67.52 | 1.95% | 3,494,490 |
| Dec 5, 2025 | 66.00 | 66.38 | 63.70 | 66.23 | 66.23 | 1.58% | 2,904,979 |
| Dec 4, 2025 | 65.00 | 66.36 | 63.13 | 65.20 | 65.20 | 0.03% | 3,650,047 |
| Dec 3, 2025 | 64.00 | 65.18 | 63.36 | 65.18 | 65.18 | 1.84% | 2,978,585 |
| Dec 2, 2025 | 64.85 | 65.11 | 63.78 | 64.00 | 64.00 | -2.17% | 2,288,502 |
| Dec 1, 2025 | 65.29 | 65.95 | 64.01 | 65.42 | 65.42 | 0.71% | 3,713,910 |
| Nov 28, 2025 | 64.02 | 65.58 | 63.50 | 64.96 | 64.96 | 1.47% | 2,651,711 |
| Nov 27, 2025 | 64.20 | 66.20 | 63.80 | 64.02 | 64.02 | -0.30% | 2,705,249 |
| Nov 26, 2025 | 64.40 | 65.50 | 63.69 | 64.21 | 64.21 | -0.71% | 2,390,415 |
| Nov 25, 2025 | 65.07 | 66.48 | 64.41 | 64.67 | 64.67 | -0.58% | 2,963,248 |
| Nov 24, 2025 | 63.80 | 65.36 | 63.21 | 65.05 | 65.05 | 2.15% | 2,666,949 |
| Nov 21, 2025 | 65.80 | 67.70 | 63.53 | 63.68 | 63.68 | -3.52% | 3,857,384 |
| Nov 20, 2025 | 68.00 | 68.48 | 65.83 | 66.00 | 66.00 | -1.64% | 2,523,652 |
| Nov 19, 2025 | 67.39 | 69.78 | 66.92 | 67.10 | 67.10 | -0.33% | 3,595,330 |
| Nov 18, 2025 | 66.80 | 69.02 | 65.67 | 67.32 | 67.32 | 1.65% | 3,788,202 |
| Nov 17, 2025 | 67.28 | 68.40 | 65.70 | 66.23 | 66.23 | -1.59% | 2,907,772 |
| Nov 14, 2025 | 68.26 | 69.87 | 67.00 | 67.30 | 67.30 | -1.90% | 2,786,702 |
| Nov 13, 2025 | 69.70 | 70.09 | 67.90 | 68.60 | 68.60 | -1.63% | 4,172,911 |
| Nov 12, 2025 | 69.74 | 70.70 | 68.50 | 69.74 | 69.74 | -1.06% | 2,635,234 |
| Nov 11, 2025 | 71.50 | 72.84 | 69.06 | 70.49 | 70.49 | -0.66% | 4,369,604 |
| Nov 10, 2025 | 70.22 | 71.96 | 70.07 | 70.96 | 70.96 | 0.65% | 3,651,071 |
| Nov 7, 2025 | 70.30 | 71.71 | 68.80 | 70.50 | 70.50 | -0.33% | 3,680,231 |
| Nov 6, 2025 | 68.88 | 71.49 | 68.66 | 70.73 | 70.73 | 3.65% | 4,671,399 |
| Nov 5, 2025 | 70.00 | 70.19 | 67.80 | 68.24 | 68.24 | -3.25% | 4,147,726 |
| Nov 4, 2025 | 72.30 | 72.30 | 69.86 | 70.53 | 70.53 | -2.45% | 4,368,849 |
| Nov 3, 2025 | 72.63 | 72.65 | 68.52 | 72.30 | 72.30 | -0.37% | 4,911,544 |
| Oct 31, 2025 | 72.80 | 74.00 | 71.39 | 72.57 | 72.57 | -0.56% | 5,156,037 |
| Oct 30, 2025 | 74.50 | 74.98 | 72.97 | 72.98 | 72.98 | -2.93% | 4,538,415 |
| Oct 29, 2025 | 75.61 | 76.59 | 72.98 | 75.18 | 75.18 | -0.57% | 6,228,904 |
| Oct 28, 2025 | 77.00 | 77.86 | 75.10 | 75.61 | 75.61 | -1.81% | 5,357,286 |
| Oct 27, 2025 | 74.86 | 78.60 | 74.29 | 77.00 | 77.00 | 5.77% | 9,418,569 |
| Oct 24, 2025 | 71.68 | 75.20 | 71.37 | 72.80 | 72.80 | 2.43% | 8,261,465 |
| Oct 23, 2025 | 71.58 | 71.98 | 69.72 | 71.07 | 71.07 | -1.31% | 3,566,612 |
| Oct 22, 2025 | 71.79 | 73.33 | 70.92 | 72.01 | 72.01 | -0.32% | 4,042,321 |
| Oct 21, 2025 | 72.16 | 73.50 | 71.50 | 72.24 | 72.24 | 0.11% | 6,032,290 |
| Oct 20, 2025 | 76.50 | 77.22 | 71.47 | 72.16 | 72.16 | -2.55% | 6,906,752 |
| Oct 17, 2025 | 78.60 | 78.91 | 74.05 | 74.05 | 74.05 | -6.16% | 7,285,400 |
| Oct 16, 2025 | 79.66 | 83.50 | 78.72 | 78.91 | 78.91 | -1.79% | 7,630,522 |
| Oct 15, 2025 | 82.50 | 84.56 | 78.60 | 80.35 | 80.35 | -6.61% | 9,369,301 |
| Oct 14, 2025 | 90.60 | 90.60 | 82.68 | 86.04 | 86.04 | -5.00% | 15,749,660 |
| Oct 13, 2025 | 78.40 | 91.58 | 78.20 | 90.57 | 90.57 | 13.50% | 16,147,400 |
| Oct 10, 2025 | 76.00 | 81.50 | 74.11 | 79.80 | 79.80 | 2.82% | 11,038,470 |
| Oct 9, 2025 | 74.20 | 81.28 | 72.00 | 77.61 | 77.61 | 4.48% | 13,373,640 |
| Sep 30, 2025 | 73.80 | 76.89 | 71.50 | 74.28 | 74.28 | 2.10% | 8,759,056 |