Skip to main content
Shanghai Fortune Techgroup Co., Ltd. (SHE:300493)
China flag China · Delayed Price · Currency is CNY
15.94
+0.16 (1.01%)
At close: Apr 29, 2026

SHE:300493 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6516.0515.6115.9415.941.01%9,979,797
Apr 28, 202616.2016.2915.6515.7815.78-2.11%12,243,380
Apr 27, 202615.8016.2315.6516.1216.122.48%12,383,120
Apr 24, 202615.8615.9515.5015.7315.73-0.88%8,065,918
Apr 23, 202616.2016.2915.7515.8715.87-1.61%10,690,400
Apr 22, 202615.8816.1715.8016.1316.131.26%8,886,190
Apr 21, 202616.2316.2315.7515.9315.93-1.85%9,222,050
Apr 20, 202616.0916.3616.0616.2316.231.12%9,515,256
Apr 17, 202615.9016.1315.8116.0516.050.31%8,410,700
Apr 16, 202615.7616.0715.7316.0016.001.72%9,755,800
Apr 15, 202616.0616.1515.6715.7315.73-1.81%8,469,750
Apr 14, 202615.9216.1515.8516.0216.021.59%9,413,708
Apr 13, 202615.6515.8815.5815.7715.77-0.13%7,051,014
Apr 10, 202615.7716.0715.7615.7915.791.28%10,111,520
Apr 9, 202615.6715.7415.5315.5915.59-1.89%9,751,285
Apr 8, 202615.1115.9415.1115.8915.897.44%15,804,870
Apr 7, 202614.6514.8814.6314.7914.791.30%5,619,623
Apr 3, 202614.9414.9614.6014.6014.60-1.68%6,801,138
Apr 2, 202615.3115.3714.7814.8514.85-3.70%10,126,200
Apr 1, 202615.3615.5015.2315.4215.422.53%8,526,761
Mar 31, 202615.2615.4915.0315.0415.04-1.83%7,928,192
Mar 30, 202615.1315.3414.9015.3215.32-0.52%8,503,692
Mar 27, 202614.9615.4714.9115.4015.401.25%8,147,275
Mar 26, 202615.6615.7515.1415.2115.21-3.18%10,902,166
Mar 25, 202615.5015.8015.4615.7115.711.75%11,457,540
Mar 24, 202615.2815.4514.9615.4415.442.93%14,492,860
Mar 23, 202615.5015.8614.8715.0015.00-8.54%22,917,600
Mar 20, 202617.2017.2916.3916.4016.40-4.09%14,166,170
Mar 19, 202617.3017.3617.0017.1017.10-2.68%11,235,290
Mar 18, 202617.2817.5917.2117.5717.572.09%9,958,900
Mar 17, 202617.7217.7917.1917.2117.21-2.82%11,687,730
Mar 16, 202617.3517.7317.2317.7117.711.72%10,069,110
Mar 13, 202617.6117.7517.4017.4117.41-1.64%9,830,979
Mar 12, 202617.9317.9917.5817.7017.70-1.34%11,028,400
Mar 11, 202618.2418.2417.8817.9417.94-1.37%12,064,010
Mar 10, 202618.3718.4818.0118.1918.191.56%13,509,323
Mar 9, 202617.6018.0917.1917.9117.91-0.44%18,074,670
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