Zhejiang FORE Intelligent Technology Co.,Ltd (SHE:301368)
China
· Delayed Price · Currency is CNY 57.96
+0.37 (0.64%)
Mar 6, 2026, 4:00 PM EST
SHE:301368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.99 | 58.22 | 56.04 | 57.99 | 57.99 | 0.05% | 1,688,107 |
| Mar 6, 2026 | 56.48 | 58.30 | 56.48 | 57.96 | 57.96 | 0.64% | 1,464,100 |
| Mar 5, 2026 | 58.28 | 58.45 | 57.01 | 57.59 | 57.59 | 0.33% | 2,041,900 |
| Mar 4, 2026 | 56.00 | 58.45 | 55.06 | 57.40 | 57.40 | 2.01% | 2,759,666 |
| Mar 3, 2026 | 59.60 | 59.73 | 56.15 | 56.27 | 56.27 | -5.00% | 2,722,348 |
| Mar 2, 2026 | 62.12 | 62.30 | 59.05 | 59.23 | 59.23 | -6.46% | 3,466,372 |
| Feb 27, 2026 | 63.22 | 63.50 | 62.54 | 63.32 | 63.32 | 0.25% | 1,854,588 |
| Feb 26, 2026 | 63.40 | 63.87 | 63.03 | 63.16 | 63.16 | -0.38% | 1,902,151 |
| Feb 25, 2026 | 64.00 | 64.49 | 63.12 | 63.40 | 63.40 | -0.92% | 2,030,305 |
| Feb 24, 2026 | 67.40 | 67.58 | 63.91 | 63.99 | 63.99 | -2.47% | 2,983,926 |
| Feb 13, 2026 | 65.30 | 66.46 | 64.96 | 65.61 | 65.61 | 0.77% | 2,806,635 |
| Feb 12, 2026 | 63.97 | 66.00 | 63.63 | 65.11 | 65.11 | 2.44% | 3,862,300 |
| Feb 11, 2026 | 63.62 | 64.41 | 63.00 | 63.56 | 63.56 | -0.52% | 1,713,999 |
| Feb 10, 2026 | 64.00 | 64.78 | 63.26 | 63.89 | 63.89 | -0.17% | 2,906,504 |
| Feb 9, 2026 | 64.28 | 64.50 | 63.01 | 64.00 | 64.00 | 0.46% | 3,254,996 |
| Feb 6, 2026 | 61.53 | 65.00 | 61.53 | 63.71 | 63.71 | 2.12% | 3,138,782 |
| Feb 5, 2026 | 62.98 | 63.60 | 62.15 | 62.39 | 62.39 | -2.10% | 1,767,398 |
| Feb 4, 2026 | 64.88 | 65.31 | 62.80 | 63.73 | 63.73 | -2.15% | 2,587,667 |
| Feb 3, 2026 | 61.82 | 65.49 | 61.20 | 65.13 | 65.13 | 6.37% | 4,757,433 |
| Feb 2, 2026 | 62.49 | 63.83 | 61.12 | 61.23 | 61.23 | -2.92% | 2,441,977 |
| Jan 30, 2026 | 63.79 | 64.18 | 61.40 | 63.07 | 63.07 | -2.14% | 3,580,783 |
| Jan 29, 2026 | 66.00 | 69.38 | 64.45 | 64.45 | 64.45 | -5.00% | 5,637,642 |
| Jan 28, 2026 | 66.66 | 68.78 | 66.38 | 67.84 | 67.84 | 1.01% | 4,376,615 |
| Jan 27, 2026 | 67.12 | 67.48 | 63.92 | 67.16 | 67.16 | -0.21% | 5,393,601 |
| Jan 26, 2026 | 71.70 | 73.00 | 66.76 | 67.30 | 67.30 | -6.11% | 7,110,148 |
| Jan 23, 2026 | 68.90 | 72.51 | 68.90 | 71.68 | 71.68 | 4.05% | 9,000,070 |
| Jan 22, 2026 | 70.49 | 71.23 | 68.70 | 68.89 | 68.89 | -2.27% | 4,842,724 |
| Jan 21, 2026 | 68.09 | 71.31 | 67.88 | 70.49 | 70.49 | 1.73% | 5,322,499 |
| Jan 20, 2026 | 70.36 | 72.81 | 68.51 | 69.29 | 69.29 | -2.78% | 5,668,900 |
| Jan 19, 2026 | 70.50 | 73.50 | 68.35 | 71.27 | 71.27 | 0.03% | 9,378,303 |
| Jan 16, 2026 | 67.82 | 71.80 | 67.82 | 71.25 | 71.25 | 4.78% | 11,302,300 |
| Jan 15, 2026 | 67.22 | 69.73 | 67.22 | 68.00 | 68.00 | -0.99% | 5,634,818 |
| Jan 14, 2026 | 69.00 | 71.49 | 67.60 | 68.68 | 68.68 | -1.75% | 10,476,160 |
| Jan 13, 2026 | 69.50 | 73.68 | 68.38 | 69.90 | 69.90 | -0.27% | 14,196,740 |
| Jan 12, 2026 | 70.23 | 71.13 | 68.86 | 70.09 | 70.09 | 0.42% | 10,682,920 |
| Jan 9, 2026 | 72.16 | 74.00 | 69.51 | 69.80 | 69.80 | -4.98% | 14,954,043 |
| Jan 8, 2026 | 61.68 | 73.46 | 61.51 | 73.46 | 73.46 | 19.99% | 19,188,560 |
| Jan 7, 2026 | 61.78 | 62.45 | 60.82 | 61.22 | 61.22 | -1.11% | 3,369,065 |
| Jan 6, 2026 | 62.02 | 63.42 | 61.82 | 61.91 | 61.91 | -0.51% | 3,705,831 |
| Jan 5, 2026 | 62.00 | 62.80 | 61.57 | 62.23 | 62.23 | -0.70% | 4,288,914 |
| Dec 31, 2025 | 64.00 | 64.00 | 62.17 | 62.67 | 62.67 | -2.05% | 5,117,923 |
| Dec 30, 2025 | 61.03 | 65.39 | 60.51 | 63.98 | 63.98 | 3.71% | 8,712,499 |
| Dec 29, 2025 | 58.83 | 61.79 | 58.35 | 61.69 | 61.69 | 4.86% | 6,340,263 |
| Dec 26, 2025 | 58.97 | 60.20 | 58.30 | 58.83 | 58.83 | -0.99% | 3,850,727 |
| Dec 25, 2025 | 56.44 | 60.15 | 56.44 | 59.42 | 59.42 | 5.75% | 5,452,064 |
| Dec 24, 2025 | 55.60 | 56.40 | 55.51 | 56.19 | 56.19 | 1.06% | 1,114,269 |
| Dec 23, 2025 | 56.50 | 56.82 | 55.55 | 55.60 | 55.60 | -2.11% | 1,610,286 |
| Dec 22, 2025 | 56.10 | 57.12 | 55.82 | 56.80 | 56.80 | 2.34% | 2,432,131 |
| Dec 19, 2025 | 54.81 | 56.19 | 54.81 | 55.50 | 55.50 | 1.07% | 1,466,800 |
| Dec 18, 2025 | 54.73 | 55.97 | 54.62 | 54.91 | 54.91 | -0.56% | 1,480,700 |
| Dec 17, 2025 | 54.59 | 55.40 | 53.35 | 55.22 | 55.22 | 1.86% | 2,014,986 |
| Dec 16, 2025 | 55.68 | 55.78 | 54.00 | 54.21 | 54.21 | -2.92% | 1,820,737 |
| Dec 15, 2025 | 57.05 | 57.20 | 55.84 | 55.84 | 55.84 | -2.80% | 1,673,630 |
| Dec 12, 2025 | 57.51 | 57.69 | 56.70 | 57.45 | 57.45 | 0.03% | 2,389,106 |
| Dec 11, 2025 | 58.96 | 59.29 | 57.42 | 57.43 | 57.43 | -3.30% | 2,439,709 |
| Dec 10, 2025 | 58.39 | 59.85 | 58.35 | 59.39 | 59.39 | 0.66% | 2,186,100 |
| Dec 9, 2025 | 59.61 | 60.48 | 59.00 | 59.00 | 59.00 | -2.03% | 2,621,396 |
| Dec 8, 2025 | 59.77 | 60.56 | 59.00 | 60.22 | 60.22 | -0.13% | 4,408,747 |
| Dec 5, 2025 | 57.53 | 60.93 | 57.26 | 60.30 | 60.30 | 3.25% | 5,765,373 |
| Dec 4, 2025 | 57.22 | 59.77 | 57.00 | 58.40 | 58.40 | 4.98% | 6,144,627 |
| Dec 3, 2025 | 57.22 | 57.60 | 55.61 | 55.63 | 55.63 | -2.56% | 1,739,112 |
| Dec 2, 2025 | 57.67 | 58.39 | 56.98 | 57.09 | 57.09 | -1.82% | 1,597,537 |
| Dec 1, 2025 | 57.00 | 58.42 | 57.00 | 58.15 | 58.15 | 1.41% | 2,099,945 |
| Nov 28, 2025 | 56.36 | 58.00 | 55.66 | 57.34 | 57.34 | 1.47% | 2,263,838 |
| Nov 27, 2025 | 56.35 | 57.50 | 56.30 | 56.51 | 56.51 | -0.60% | 1,636,726 |
| Nov 26, 2025 | 57.00 | 58.17 | 56.50 | 56.85 | 56.85 | -0.77% | 1,958,944 |
| Nov 25, 2025 | 56.13 | 57.50 | 56.13 | 57.29 | 57.29 | 2.08% | 2,318,200 |
| Nov 24, 2025 | 55.89 | 56.84 | 54.88 | 56.12 | 56.12 | 0.90% | 1,960,685 |
| Nov 21, 2025 | 55.30 | 56.70 | 53.78 | 55.62 | 55.62 | -0.41% | 2,851,569 |
| Nov 20, 2025 | 57.48 | 57.57 | 55.70 | 55.85 | 55.85 | -1.81% | 1,443,455 |
| Nov 19, 2025 | 58.16 | 58.16 | 56.76 | 56.88 | 56.88 | -1.59% | 1,307,100 |
| Nov 18, 2025 | 58.06 | 58.19 | 57.57 | 57.80 | 57.80 | -0.40% | 1,173,770 |
| Nov 17, 2025 | 57.49 | 58.37 | 57.32 | 58.03 | 58.03 | 0.92% | 1,403,273 |
| Nov 14, 2025 | 58.65 | 58.70 | 57.48 | 57.50 | 57.50 | -2.71% | 2,112,234 |
| Nov 13, 2025 | 59.23 | 59.48 | 58.58 | 59.10 | 59.10 | -0.15% | 1,571,000 |
| Nov 12, 2025 | 60.44 | 60.68 | 58.67 | 59.19 | 59.19 | -3.14% | 2,290,416 |
| Nov 11, 2025 | 60.50 | 61.44 | 60.13 | 61.11 | 61.11 | 1.04% | 1,812,132 |
| Nov 10, 2025 | 61.27 | 61.60 | 60.03 | 60.48 | 60.48 | -2.22% | 2,553,294 |
| Nov 7, 2025 | 63.85 | 64.43 | 61.85 | 61.85 | 61.85 | -3.01% | 3,268,381 |
| Nov 6, 2025 | 62.41 | 65.51 | 61.75 | 63.77 | 63.77 | 2.20% | 4,636,199 |
| Nov 5, 2025 | 63.02 | 64.12 | 61.69 | 62.40 | 62.40 | -1.27% | 2,576,480 |
| Nov 4, 2025 | 64.96 | 65.59 | 62.80 | 63.20 | 63.20 | -2.59% | 2,632,571 |
| Nov 3, 2025 | 64.18 | 65.39 | 63.25 | 64.88 | 64.88 | 2.53% | 3,441,676 |
| Oct 31, 2025 | 61.00 | 64.20 | 60.88 | 63.28 | 63.28 | 3.74% | 4,656,652 |
| Oct 30, 2025 | 63.55 | 63.79 | 60.98 | 61.00 | 61.00 | -5.47% | 5,577,289 |
| Oct 29, 2025 | 64.88 | 65.17 | 64.22 | 64.53 | 64.53 | -0.45% | 2,092,190 |
| Oct 28, 2025 | 65.55 | 65.68 | 64.79 | 64.82 | 64.82 | -1.11% | 2,452,130 |
| Oct 27, 2025 | 66.12 | 66.51 | 65.00 | 65.55 | 65.55 | -0.09% | 2,618,237 |
| Oct 24, 2025 | 64.32 | 65.87 | 64.10 | 65.61 | 65.61 | 2.80% | 3,030,860 |
| Oct 23, 2025 | 63.79 | 64.35 | 62.82 | 63.82 | 63.82 | -0.92% | 2,041,655 |
| Oct 22, 2025 | 64.60 | 65.66 | 63.80 | 64.41 | 64.41 | -0.51% | 2,025,760 |
| Oct 21, 2025 | 64.50 | 64.75 | 63.50 | 64.74 | 64.74 | 0.87% | 1,875,276 |
| Oct 20, 2025 | 63.60 | 64.88 | 63.36 | 64.18 | 64.18 | 2.34% | 2,431,685 |
| Oct 17, 2025 | 64.66 | 65.58 | 62.51 | 62.71 | 62.71 | -3.57% | 2,332,339 |
| Oct 16, 2025 | 65.30 | 65.96 | 64.66 | 65.03 | 65.03 | -1.45% | 2,282,455 |
| Oct 15, 2025 | 63.84 | 66.36 | 62.70 | 65.99 | 65.99 | 3.59% | 3,731,076 |
| Oct 14, 2025 | 67.00 | 67.88 | 63.24 | 63.70 | 63.70 | -4.41% | 3,600,439 |
| Oct 13, 2025 | 65.00 | 66.98 | 64.25 | 66.64 | 66.64 | -3.10% | 3,927,608 |
| Oct 10, 2025 | 72.11 | 72.77 | 68.58 | 68.77 | 68.77 | -4.65% | 4,974,658 |
| Oct 9, 2025 | 72.33 | 73.19 | 71.20 | 72.12 | 72.12 | -0.26% | 3,972,070 |