Skip to main content
Shanghai Fortune Techgroup Co., Ltd. (SHE:300493)
China flag China · Delayed Price · Currency is CNY
17.91
-0.08 (-0.44%)
At close: Mar 9, 2026

SHE:300493 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.8718.0817.7817.9917.990.33%10,241,350
Mar 5, 202618.0418.1817.8617.9317.931.99%15,591,860
Mar 4, 202617.5017.9617.4117.5817.58-1.18%16,886,550
Mar 3, 202619.2719.4017.7517.7917.79-7.34%34,659,750
Mar 2, 202619.8520.0319.1819.2019.20-5.47%30,764,030
Feb 27, 202620.2120.6019.8720.3120.31-0.25%21,470,620
Feb 26, 202619.9820.6319.8420.3620.362.16%25,155,330
Feb 25, 202619.9220.3219.8319.9319.930.10%19,215,430
Feb 24, 202621.0321.1919.7219.9119.91-5.68%32,739,520
Feb 13, 202621.1421.6321.0421.1121.11-0.85%25,653,340
Feb 12, 202621.1721.4520.8321.2921.290.52%29,266,620
Feb 11, 202620.3021.6320.2621.1821.182.77%47,169,980
Feb 10, 202619.8521.0019.7220.6120.613.99%35,388,820
Feb 9, 202619.4319.8719.3619.8219.823.61%17,465,360
Feb 6, 202619.0819.4618.8719.1319.13-0.31%12,815,710
Feb 5, 202619.1119.3319.0619.1919.19-0.67%11,930,490
Feb 4, 202619.4419.4419.0619.3219.32-1.28%15,061,540
Feb 3, 202619.3519.5719.1219.5719.572.35%16,376,000
Feb 2, 202619.5119.7819.0919.1219.12-2.00%19,156,690
Jan 30, 202619.7719.9819.2619.5119.51-1.86%17,912,500
Jan 29, 202620.1020.5719.6919.8819.88-1.63%22,980,950
Jan 28, 202620.4020.8220.1320.2120.21-0.83%21,736,380
Jan 27, 202620.0120.4919.4820.3820.381.44%22,191,040
Jan 26, 202620.9121.0519.8020.0920.09-3.88%28,800,850
Jan 23, 202620.7020.9520.5620.9020.900.92%19,711,330
Jan 22, 202621.0621.2520.5920.7120.71-0.34%19,080,750
Jan 21, 202620.5021.2620.4620.7820.780.19%20,734,930
Jan 20, 202621.1021.1720.4620.7420.74-1.33%22,979,310
Jan 19, 202621.2521.3520.8721.0221.02-1.59%20,863,970
Jan 16, 202621.8021.9620.9821.3621.36-1.66%27,343,880
Jan 15, 202622.0022.4321.3421.7221.72-2.43%30,756,592
Jan 14, 202621.7122.9821.7122.2622.261.60%53,545,290
Jan 13, 202623.4023.4021.7321.9121.91-7.16%66,999,620
Jan 12, 202622.3023.8921.9323.6023.607.47%79,383,983
Jan 9, 202620.8021.9620.8021.9621.964.82%48,146,920
Jan 8, 202620.7021.2820.6020.9520.950.72%33,962,820
Jan 7, 202620.5821.2120.5820.8020.80-0.62%33,934,590
Jan 6, 202620.9221.2020.5120.9320.93-0.62%38,866,140
Jan 5, 202620.5021.4520.3721.0621.064.83%55,357,930
Dec 31, 202519.9520.6419.2120.0920.092.92%43,987,740
Dec 30, 202519.3519.8419.1319.5219.522.04%31,102,570
Dec 29, 202518.7719.3618.6519.1319.131.81%23,192,126
Dec 26, 202519.0019.0518.7218.7918.79-1.36%14,203,570
Dec 25, 202519.1019.1518.8819.0519.050.26%13,625,560
Dec 24, 202519.0019.0418.8419.0019.00-0.26%16,099,260
Dec 23, 202518.8819.1518.7619.0519.050.79%16,112,430
Dec 22, 202518.9019.0918.8718.9018.90-0.47%16,101,380
Dec 19, 202519.0019.2018.8818.9918.99-2.37%26,563,575
Dec 18, 202518.7120.8818.5619.4519.452.86%41,407,810
Dec 17, 202518.1719.1317.8718.9118.913.62%22,776,430
Dec 16, 202518.7618.7818.1018.2518.25-2.72%14,300,450
Dec 15, 202519.2319.2518.7418.7618.76-3.30%14,555,030
Dec 12, 202519.1819.5518.9519.4019.401.31%14,344,860
Dec 11, 202519.5519.7519.1419.1519.15-2.30%14,516,910
Dec 10, 202519.5519.6819.3219.6019.60-0.31%14,113,270
Dec 9, 202519.9920.0819.6219.6619.66-2.14%19,489,120
Dec 8, 202519.9620.2519.8020.0920.090.35%27,179,990
Dec 5, 202520.7020.7919.5020.0220.02-4.89%41,947,890
Dec 4, 202520.7321.1419.8921.0521.051.54%40,986,900
Dec 3, 202521.9421.9420.6620.7320.73-6.16%43,671,820
Dec 2, 202521.7622.2521.4122.0922.090.55%52,455,070
Dec 1, 202520.9322.5020.9021.9721.976.96%71,350,120
Nov 28, 202520.7620.8820.2920.5420.54-0.58%25,711,348
Nov 27, 202520.1420.8920.1420.6620.662.79%41,484,070
Nov 26, 202519.4020.7819.2420.1020.103.24%38,512,350
Nov 25, 202518.9019.7718.8119.4719.473.67%19,836,540
Nov 24, 202518.6919.1018.1918.7818.781.29%13,433,690
Nov 21, 202519.2919.4718.4018.5418.54-4.92%15,378,632
Nov 20, 202519.4019.6519.1319.5019.501.25%12,732,330
Nov 19, 202519.6719.7619.1819.2619.26-2.68%12,047,360
Nov 18, 202519.3820.0219.2019.7919.791.38%18,886,880
Nov 17, 202519.3019.5519.0619.5219.520.51%13,951,330
Nov 14, 202519.2519.9519.1919.4219.421.15%22,994,170
Nov 13, 202519.2019.3419.0819.2019.20-9,871,268
Nov 12, 202519.5219.5219.1419.2019.20-1.59%10,651,570
Nov 11, 202519.8019.9519.5019.5119.51-1.46%11,718,010
Nov 10, 202519.7719.8719.5819.8019.800.66%10,230,580
Nov 7, 202519.8519.8619.6719.6719.67-1.55%10,739,760
Nov 6, 202520.0020.1319.8219.9819.980.20%9,695,189
Nov 5, 202519.7520.1119.6919.9419.94-0.65%10,704,580
Nov 4, 202520.4520.4519.9220.0720.07-2.38%14,966,440
Nov 3, 202520.6320.6520.0520.5620.561.03%15,643,050
Oct 31, 202520.4420.6520.2720.3520.351.04%18,750,300
Oct 30, 202520.5420.5420.1320.1420.14-2.00%14,892,440
Oct 29, 202520.5020.5920.3220.5520.55-0.39%14,398,860
Oct 28, 202520.8521.1620.4720.6320.630.73%20,192,740
Oct 27, 202520.5520.6820.2820.4820.480.59%16,584,690
Oct 24, 202520.0520.4420.0020.3620.361.90%18,839,190
Oct 23, 202519.8619.9819.4219.9819.980.25%13,542,630
Oct 22, 202520.0720.1019.8319.9319.93-1.09%10,912,640
Oct 21, 202519.8920.1919.7120.1520.151.41%15,250,140
Oct 20, 202519.8520.1319.6219.8719.871.85%14,104,350
Oct 17, 202520.2820.4319.5019.5119.51-4.03%19,720,320
Oct 16, 202520.7720.7720.2720.3320.33-2.40%18,524,940
Oct 15, 202520.8921.0020.3920.8320.83-0.24%23,344,470
Oct 14, 202521.8022.0620.8520.8820.88-3.65%31,227,160
Oct 13, 202520.8821.7720.4321.6721.67-2.30%25,789,690
Oct 10, 202523.1723.3022.1122.1822.18-6.14%36,648,610
Oct 9, 202523.4324.0922.9223.6323.630.38%50,106,830
Sep 30, 202522.5923.9022.4523.5423.545.04%49,344,000