Shenyang Fortune Precision Equipment Co., Ltd. (SHA:688409)
China
· Delayed Price · Currency is CNY 114.50
-5.92 (-4.92%)
Apr 28, 2026, 4:00 PM EDT
SHA:688409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.50 | 121.89 | 113.52 | 114.50 | 114.50 | -4.92% | 5,320,633 |
| Apr 27, 2026 | 103.65 | 122.22 | 102.18 | 120.42 | 120.42 | 16.03% | 9,128,550 |
| Apr 24, 2026 | 101.02 | 104.84 | 100.59 | 103.78 | 103.78 | 1.28% | 3,962,776 |
| Apr 23, 2026 | 103.00 | 105.00 | 99.10 | 102.47 | 102.47 | -0.35% | 4,651,719 |
| Apr 22, 2026 | 99.00 | 103.30 | 98.80 | 102.83 | 102.83 | 2.65% | 4,208,706 |
| Apr 21, 2026 | 99.08 | 101.30 | 98.60 | 100.18 | 100.18 | -1.11% | 3,381,702 |
| Apr 20, 2026 | 99.22 | 104.38 | 96.54 | 101.30 | 101.30 | 2.19% | 5,794,201 |
| Apr 17, 2026 | 99.06 | 99.99 | 97.06 | 99.13 | 99.13 | 0.01% | 4,629,417 |
| Apr 16, 2026 | 101.80 | 101.80 | 97.70 | 99.12 | 99.12 | -0.98% | 4,097,301 |
| Apr 15, 2026 | 103.96 | 104.40 | 99.38 | 100.10 | 100.10 | -2.32% | 4,751,276 |
| Apr 14, 2026 | 92.99 | 102.50 | 92.00 | 102.48 | 102.48 | 11.95% | 7,714,959 |
| Apr 13, 2026 | 95.60 | 96.96 | 90.16 | 91.54 | 91.54 | -3.64% | 6,288,160 |
| Apr 10, 2026 | 98.20 | 101.26 | 94.00 | 95.00 | 95.00 | -1.94% | 5,293,947 |
| Apr 9, 2026 | 96.35 | 99.90 | 96.10 | 96.88 | 96.88 | -1.21% | 3,284,150 |
| Apr 8, 2026 | 94.46 | 98.50 | 92.00 | 98.07 | 98.07 | 8.09% | 4,844,828 |
| Apr 7, 2026 | 90.00 | 92.66 | 88.88 | 90.73 | 90.73 | 2.12% | 2,691,075 |
| Apr 3, 2026 | 88.97 | 91.25 | 88.65 | 88.85 | 88.85 | 0.05% | 2,608,879 |
| Apr 2, 2026 | 91.30 | 93.60 | 87.35 | 88.81 | 88.81 | -3.92% | 3,364,505 |
| Apr 1, 2026 | 93.11 | 95.66 | 91.54 | 92.43 | 92.43 | 2.59% | 4,798,891 |
| Mar 31, 2026 | 93.65 | 94.76 | 89.90 | 90.10 | 90.10 | -4.95% | 4,522,387 |
| Mar 30, 2026 | 88.33 | 95.75 | 87.82 | 94.79 | 94.79 | 7.34% | 6,830,536 |
| Mar 27, 2026 | 86.16 | 89.67 | 86.03 | 88.31 | 88.31 | 3.64% | 5,722,093 |
| Mar 26, 2026 | 85.06 | 86.99 | 84.00 | 85.21 | 85.21 | -1.47% | 3,011,570 |
| Mar 25, 2026 | 85.55 | 89.00 | 84.50 | 86.48 | 86.48 | 2.10% | 5,873,892 |
| Mar 24, 2026 | 83.00 | 84.70 | 79.76 | 84.70 | 84.70 | 5.72% | 5,523,594 |
| Mar 23, 2026 | 83.00 | 84.79 | 79.11 | 80.12 | 80.12 | -4.37% | 4,547,677 |
| Mar 20, 2026 | 87.28 | 87.32 | 83.51 | 83.78 | 83.78 | -1.70% | 4,094,627 |
| Mar 19, 2026 | 86.04 | 87.19 | 84.41 | 85.23 | 85.23 | -3.15% | 4,377,082 |
| Mar 18, 2026 | 88.56 | 89.00 | 85.74 | 88.00 | 88.00 | 1.10% | 5,011,942 |
| Mar 17, 2026 | 92.50 | 93.66 | 87.00 | 87.04 | 87.04 | -6.39% | 6,482,254 |
| Mar 16, 2026 | 93.50 | 94.05 | 88.12 | 92.98 | 92.98 | 2.07% | 4,055,989 |
| Mar 13, 2026 | 92.00 | 95.47 | 90.67 | 91.09 | 91.09 | -2.81% | 4,253,874 |
| Mar 12, 2026 | 96.79 | 98.47 | 91.00 | 93.72 | 93.72 | -3.76% | 5,092,962 |
| Mar 11, 2026 | 98.34 | 101.98 | 96.70 | 97.38 | 97.38 | -1.48% | 4,795,833 |
| Mar 10, 2026 | 96.96 | 100.72 | 95.25 | 98.84 | 98.84 | 3.99% | 5,635,406 |
| Mar 9, 2026 | 94.34 | 96.12 | 91.99 | 95.05 | 95.05 | -2.82% | 5,318,383 |
| 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 |