Zhejiang FORE Intelligent Technology Co.,Ltd (SHE:301368)
China
· Delayed Price · Currency is CNY 48.68
+0.58 (1.21%)
At close: Apr 29, 2026
SHE:301368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.00 | 50.44 | 48.00 | 48.10 | 48.10 | -1.43% | 2,187,168 |
| Apr 27, 2026 | 47.21 | 49.06 | 46.40 | 48.80 | 48.80 | 2.20% | 2,441,633 |
| Apr 24, 2026 | 47.97 | 48.28 | 47.21 | 47.75 | 47.75 | -0.52% | 1,715,127 |
| Apr 23, 2026 | 48.99 | 49.28 | 47.68 | 48.00 | 48.00 | -2.64% | 2,244,610 |
| Apr 22, 2026 | 50.51 | 50.96 | 47.58 | 49.30 | 49.30 | -3.52% | 4,365,145 |
| Apr 21, 2026 | 52.34 | 52.48 | 50.01 | 51.10 | 51.10 | -3.71% | 3,607,072 |
| Apr 20, 2026 | 53.78 | 53.84 | 53.00 | 53.07 | 53.07 | -0.77% | 1,578,000 |
| Apr 17, 2026 | 53.21 | 53.80 | 52.93 | 53.48 | 53.48 | -0.65% | 1,565,900 |
| Apr 16, 2026 | 55.00 | 55.88 | 53.41 | 53.83 | 53.83 | 1.30% | 2,285,963 |
| Apr 15, 2026 | 53.50 | 55.20 | 53.05 | 53.14 | 53.14 | -0.49% | 1,838,562 |
| Apr 14, 2026 | 52.79 | 53.49 | 52.51 | 53.40 | 53.40 | 1.81% | 1,313,000 |
| Apr 13, 2026 | 51.97 | 52.90 | 51.71 | 52.45 | 52.45 | 0.27% | 1,040,137 |
| Apr 10, 2026 | 51.93 | 53.50 | 51.68 | 52.31 | 52.31 | 1.73% | 1,579,882 |
| Apr 9, 2026 | 52.58 | 52.58 | 51.35 | 51.42 | 51.42 | -2.94% | 1,316,000 |
| Apr 8, 2026 | 51.65 | 52.99 | 51.22 | 52.98 | 52.98 | 5.64% | 1,782,621 |
| Apr 7, 2026 | 50.13 | 50.60 | 49.16 | 50.15 | 50.15 | 0.64% | 933,200 |
| Apr 3, 2026 | 51.12 | 51.65 | 49.70 | 49.83 | 49.83 | -2.50% | 1,155,557 |
| Apr 2, 2026 | 52.53 | 53.02 | 51.00 | 51.11 | 51.11 | -3.62% | 1,628,548 |
| Apr 1, 2026 | 53.36 | 53.82 | 52.51 | 53.03 | 53.03 | 1.59% | 1,888,611 |
| Mar 31, 2026 | 51.80 | 53.36 | 51.64 | 52.20 | 52.20 | 0.33% | 1,942,100 |
| Mar 30, 2026 | 51.12 | 53.45 | 50.59 | 52.03 | 52.03 | 0.77% | 1,900,161 |
| Mar 27, 2026 | 50.50 | 52.00 | 50.27 | 51.63 | 51.63 | 0.39% | 1,226,500 |
| Mar 26, 2026 | 52.26 | 53.45 | 51.23 | 51.43 | 51.43 | -1.98% | 1,418,001 |
| Mar 25, 2026 | 51.65 | 52.66 | 51.65 | 52.47 | 52.47 | 1.76% | 1,544,800 |
| Mar 24, 2026 | 52.80 | 53.00 | 50.02 | 51.56 | 51.56 | -0.62% | 1,887,840 |
| Mar 23, 2026 | 52.00 | 54.23 | 51.00 | 51.88 | 51.88 | -1.39% | 2,416,258 |
| Mar 20, 2026 | 54.80 | 55.08 | 52.57 | 52.61 | 52.61 | -3.79% | 1,519,600 |
| Mar 19, 2026 | 55.77 | 55.83 | 54.30 | 54.68 | 54.68 | -3.05% | 1,507,606 |
| Mar 18, 2026 | 56.39 | 56.54 | 55.52 | 56.40 | 56.40 | 0.93% | 820,900 |
| Mar 17, 2026 | 57.38 | 57.41 | 55.85 | 55.88 | 55.88 | -1.98% | 1,032,500 |
| Mar 16, 2026 | 56.70 | 57.01 | 56.00 | 57.01 | 57.01 | 0.65% | 940,700 |
| Mar 13, 2026 | 57.14 | 57.64 | 56.50 | 56.64 | 56.64 | -1.70% | 962,900 |
| Mar 12, 2026 | 58.71 | 58.90 | 57.30 | 57.62 | 57.62 | -1.76% | 1,377,907 |
| Mar 11, 2026 | 59.79 | 60.19 | 58.51 | 58.65 | 58.65 | -1.78% | 1,679,501 |
| Mar 10, 2026 | 58.68 | 59.86 | 58.36 | 59.71 | 59.71 | 2.97% | 2,366,991 |
| 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 |