Shanghai Fortune Techgroup Co Ltd Class A 300493
SZSE · China · Electronic Technology
CNY 12.48-0.41 (-3.18%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.48 | -3.18% | CNY 12.97 | CNY 12.97 | CNY 12.45 | 8.55M |
| 2026-09-29 | CNY 12.89 | +1.26% | CNY 12.69 | CNY 13.09 | CNY 12.50 | 9.45M |
| 2026-09-28 | CNY 12.73 | -3.12% | CNY 13.19 | CNY 13.20 | CNY 12.62 | 10.80M |
| 2026-09-24 | CNY 13.14 | -1.05% | CNY 13.25 | CNY 13.39 | CNY 13.12 | 8.08M |
| 2026-09-23 | CNY 13.28 | -0.52% | CNY 13.31 | CNY 13.42 | CNY 13.10 | 11.11M |
| 2026-09-22 | CNY 13.35 | +2.14% | CNY 13.17 | CNY 13.63 | CNY 13.17 | 17.08M |
| 2026-09-21 | CNY 13.07 | +1.71% | CNY 12.86 | CNY 13.35 | CNY 12.86 | 14.90M |
| 2026-09-18 | CNY 12.85 | +3.55% | CNY 12.56 | CNY 12.93 | CNY 12.54 | 12.15M |
| 2026-09-17 | CNY 12.41 | -1.27% | CNY 12.50 | CNY 12.65 | CNY 12.31 | 7.66M |
| 2026-09-16 | CNY 12.57 | +3.97% | CNY 12.09 | CNY 12.58 | CNY 12.03 | 10.37M |
| 2026-09-15 | CNY 12.09 | -0.98% | CNY 12.15 | CNY 12.29 | CNY 12.02 | 8.15M |
| 2026-09-14 | CNY 12.21 | 0.00% | CNY 12.19 | CNY 12.31 | CNY 11.84 | 10.96M |
| 2026-09-11 | CNY 12.21 | -0.57% | CNY 12.16 | CNY 12.25 | CNY 11.82 | 10.76M |
| 2026-09-10 | CNY 12.28 | -1.05% | CNY 12.36 | CNY 12.41 | CNY 12.24 | 5.86M |
| 2026-09-09 | CNY 12.41 | -1.82% | CNY 12.48 | CNY 12.67 | CNY 12.37 | 7.23M |
| 2026-09-08 | CNY 12.64 | -1.63% | CNY 12.85 | CNY 12.88 | CNY 12.63 | 6.42M |
| 2026-09-07 | CNY 12.85 | +0.78% | CNY 12.76 | CNY 12.92 | CNY 12.71 | 6.82M |
| 2026-09-04 | CNY 12.75 | -1.24% | CNY 13.05 | CNY 13.18 | CNY 12.68 | 8.85M |
| 2026-09-03 | CNY 12.91 | -1.45% | CNY 13.20 | CNY 13.20 | CNY 12.86 | 7.92M |
| 2026-09-02 | CNY 13.10 | -1.28% | CNY 13.16 | CNY 13.28 | CNY 13.03 | 8.87M |
| 2026-09-01 | CNY 13.27 | -0.15% | CNY 13.29 | CNY 13.43 | CNY 13.11 | 12.15M |
| 2026-08-31 | CNY 13.29 | +3.83% | CNY 12.70 | CNY 13.35 | CNY 12.65 | 14.41M |
| 2026-08-28 | CNY 12.80 | -0.78% | CNY 12.85 | CNY 13.05 | CNY 12.75 | 12.57M |
| 2026-08-27 | CNY 12.90 | +6.35% | CNY 12.37 | CNY 12.93 | CNY 12.32 | 22.21M |
| 2026-08-26 | CNY 12.13 | +0.08% | CNY 12.12 | CNY 12.24 | CNY 12.02 | 6.33M |
| 2026-08-25 | CNY 12.12 | +2.54% | CNY 11.76 | CNY 12.19 | CNY 11.65 | 9.15M |
| 2026-08-24 | CNY 11.82 | -1.58% | CNY 12.01 | CNY 12.22 | CNY 11.63 | 8.42M |
| 2026-08-21 | CNY 12.01 | +0.25% | CNY 11.94 | CNY 12.10 | CNY 11.77 | 6.56M |
| 2026-08-20 | CNY 11.98 | +0.42% | CNY 12.01 | CNY 12.18 | CNY 11.93 | 7.57M |
| 2026-08-19 | CNY 11.93 | -6.06% | CNY 12.58 | CNY 12.58 | CNY 11.90 | 12.98M |
| 2026-08-18 | CNY 12.70 | -2.68% | CNY 12.98 | CNY 12.99 | CNY 12.43 | 13.64M |
| 2026-08-17 | CNY 13.05 | +2.68% | CNY 12.70 | CNY 13.05 | CNY 12.58 | 10.23M |
| 2026-08-14 | CNY 12.71 | +0.08% | CNY 12.75 | CNY 12.96 | CNY 12.58 | 9.41M |
| 2026-08-13 | CNY 12.70 | -1.93% | CNY 13.03 | CNY 13.20 | CNY 12.67 | 11.18M |
| 2026-08-12 | CNY 12.95 | +0.08% | CNY 12.90 | CNY 13.06 | CNY 12.88 | 8.22M |
| 2026-08-11 | CNY 12.94 | -0.38% | CNY 12.93 | CNY 13.14 | CNY 12.77 | 9.61M |
| 2026-08-10 | CNY 12.99 | -1.14% | CNY 13.14 | CNY 13.15 | CNY 12.86 | 9.38M |
| 2026-08-07 | CNY 13.14 | -0.08% | CNY 13.19 | CNY 13.19 | CNY 12.77 | 11.78M |
| 2026-08-06 | CNY 13.15 | -1.42% | CNY 13.15 | CNY 13.38 | CNY 12.98 | 13.23M |
| 2026-08-05 | CNY 13.34 | +0.98% | CNY 13.20 | CNY 13.57 | CNY 13.10 | 14.49M |
| 2026-08-04 | CNY 13.21 | +3.69% | CNY 12.84 | CNY 13.24 | CNY 12.75 | 15.74M |
| 2026-08-03 | CNY 12.74 | -0.62% | CNY 12.70 | CNY 13.07 | CNY 12.68 | 11.66M |
| 2026-07-31 | CNY 12.82 | +4.82% | CNY 12.68 | CNY 13.14 | CNY 12.51 | 21.94M |
| 2026-07-30 | CNY 12.23 | -3.47% | CNY 12.45 | CNY 12.70 | CNY 12.12 | 15.02M |
| 2026-07-29 | CNY 12.67 | +3.68% | CNY 12.24 | CNY 12.76 | CNY 12.16 | 17.31M |
| 2026-07-28 | CNY 12.22 | -0.97% | CNY 12.11 | CNY 12.39 | CNY 12.03 | 10.00M |
| 2026-07-27 | CNY 12.34 | +1.65% | CNY 12.05 | CNY 12.38 | CNY 11.81 | 12.84M |
| 2026-07-24 | CNY 12.14 | -0.41% | CNY 12.05 | CNY 12.50 | CNY 11.91 | 15.98M |
| 2026-07-23 | CNY 12.19 | -3.02% | CNY 12.45 | CNY 12.56 | CNY 11.96 | 17.18M |
| 2026-07-22 | CNY 12.57 | +3.12% | CNY 12.05 | CNY 12.95 | CNY 12.04 | 22.45M |
| 2026-07-21 | CNY 12.19 | +2.87% | CNY 11.84 | CNY 12.30 | CNY 11.45 | 16.93M |
| 2026-07-20 | CNY 11.85 | -1.33% | CNY 12.15 | CNY 12.35 | CNY 11.50 | 17.35M |
| 2026-07-17 | CNY 12.01 | -8.67% | CNY 13.02 | CNY 13.28 | CNY 12.01 | 23.54M |
| 2026-07-16 | CNY 13.15 | +5.62% | CNY 12.34 | CNY 13.98 | CNY 12.26 | 29.08M |
| 2026-07-15 | CNY 12.45 | -2.12% | CNY 12.78 | CNY 12.89 | CNY 12.32 | 11.78M |
| 2026-07-14 | CNY 12.72 | -2.45% | CNY 13.00 | CNY 13.15 | CNY 12.24 | 16.90M |
| 2026-07-13 | CNY 13.04 | -5.58% | CNY 13.72 | CNY 13.94 | CNY 13.03 | 17.16M |
| 2026-07-10 | CNY 13.81 | +0.15% | CNY 13.77 | CNY 14.50 | CNY 13.70 | 19.18M |
| 2026-07-09 | CNY 13.79 | +0.95% | CNY 13.54 | CNY 13.83 | CNY 13.10 | 17.34M |
| 2026-07-08 | CNY 13.66 | +1.34% | CNY 13.57 | CNY 14.54 | CNY 13.57 | 17.99M |
| 2026-07-07 | CNY 13.48 | -3.99% | CNY 14.00 | CNY 14.01 | CNY 13.40 | 12.32M |
| 2026-07-06 | CNY 14.04 | -0.92% | CNY 14.21 | CNY 14.33 | CNY 13.58 | 16.83M |
| 2026-07-03 | CNY 14.17 | -0.63% | CNY 14.30 | CNY 14.40 | CNY 14.01 | 13.71M |
| 2026-07-02 | CNY 14.26 | -3.78% | CNY 14.60 | CNY 15.01 | CNY 14.20 | 16.86M |
| 2026-07-01 | CNY 14.82 | -0.60% | CNY 15.03 | CNY 15.38 | CNY 14.73 | 19.64M |
| 2026-06-30 | CNY 14.91 | +6.65% | CNY 13.99 | CNY 15.05 | CNY 13.91 | 22.34M |
| 2026-06-29 | CNY 13.98 | +0.65% | CNY 14.05 | CNY 14.85 | CNY 13.82 | 16.91M |
| 2026-06-26 | CNY 13.89 | -5.38% | CNY 14.55 | CNY 14.59 | CNY 13.80 | 18.10M |
| 2026-06-25 | CNY 14.68 | +1.59% | CNY 14.43 | CNY 14.75 | CNY 14.03 | 19.31M |
| 2026-06-24 | CNY 14.45 | +0.21% | CNY 14.37 | CNY 14.52 | CNY 13.95 | 13.22M |
| 2026-06-23 | CNY 14.42 | +0.28% | CNY 14.25 | CNY 14.83 | CNY 14.12 | 14.00M |
| 2026-06-22 | CNY 14.38 | -1.51% | CNY 14.68 | CNY 14.70 | CNY 13.88 | 15.59M |
| 2026-06-18 | CNY 14.60 | +1.81% | CNY 14.31 | CNY 14.78 | CNY 14.11 | 14.45M |
| 2026-06-17 | CNY 14.34 | +0.21% | CNY 14.15 | CNY 14.43 | CNY 14.07 | 12.39M |
| 2026-06-16 | CNY 14.31 | +2.43% | CNY 14.00 | CNY 14.35 | CNY 13.77 | 15.70M |
| 2026-06-15 | CNY 13.97 | +5.20% | CNY 13.45 | CNY 13.99 | CNY 13.43 | 14.23M |
| 2026-06-12 | CNY 13.28 | -0.30% | CNY 13.63 | CNY 14.03 | CNY 13.23 | 13.21M |
| 2026-06-11 | CNY 13.32 | -1.84% | CNY 13.50 | CNY 13.69 | CNY 13.20 | 12.20M |
| 2026-06-10 | CNY 13.57 | -4.37% | CNY 14.00 | CNY 14.18 | CNY 13.41 | 14.99M |
| 2026-06-09 | CNY 14.19 | +0.35% | CNY 14.26 | CNY 14.32 | CNY 13.92 | 13.14M |
| 2026-06-08 | CNY 14.14 | -6.48% | CNY 14.50 | CNY 14.78 | CNY 13.92 | 18.07M |
| 2026-06-05 | CNY 15.12 | +1.14% | CNY 14.80 | CNY 15.49 | CNY 13.80 | 28.40M |
| 2026-06-04 | CNY 14.95 | +1.42% | CNY 14.55 | CNY 15.04 | CNY 14.37 | 17.62M |
| 2026-06-03 | CNY 14.74 | -1.86% | CNY 15.02 | CNY 15.35 | CNY 14.63 | 20.10M |
| 2026-06-02 | CNY 15.02 | -2.15% | CNY 15.27 | CNY 15.47 | CNY 14.88 | 18.81M |
| 2026-06-01 | CNY 15.35 | -1.98% | CNY 15.59 | CNY 15.95 | CNY 15.34 | 21.53M |
| 2026-05-29 | CNY 15.66 | -12.90% | CNY 17.85 | CNY 17.85 | CNY 15.54 | 44.19M |
| 2026-05-28 | CNY 17.98 | -3.02% | CNY 18.30 | CNY 18.30 | CNY 17.48 | 39.67M |
| 2026-05-27 | CNY 18.54 | +2.04% | CNY 18.02 | CNY 18.62 | CNY 17.82 | 51.67M |
| 2026-05-26 | CNY 18.17 | +2.19% | CNY 17.60 | CNY 18.19 | CNY 17.33 | 47.68M |