Zhejiang FORE Intelligent Technology Co., Ltd. Class A 301368
SZSE · China · Consumer Durables
CNY 38.70-0.78 (-1.98%)
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 38.70 | -1.98% | CNY 39.80 | CNY 40.25 | CNY 38.58 | 1.29M |
| 2026-09-29 | CNY 39.48 | +2.28% | CNY 38.80 | CNY 40.08 | CNY 38.15 | 1.66M |
| 2026-09-28 | CNY 38.60 | -0.90% | CNY 39.15 | CNY 39.41 | CNY 38.20 | 1.58M |
| 2026-09-24 | CNY 38.95 | -0.51% | CNY 39.66 | CNY 39.66 | CNY 38.51 | 1.31M |
| 2026-09-23 | CNY 39.15 | +1.14% | CNY 38.71 | CNY 39.88 | CNY 38.49 | 1.82M |
| 2026-09-22 | CNY 38.71 | -0.64% | CNY 39.24 | CNY 39.30 | CNY 38.32 | 1.53M |
| 2026-09-21 | CNY 38.96 | +3.37% | CNY 37.68 | CNY 39.10 | CNY 37.11 | 1.91M |
| 2026-09-18 | CNY 37.69 | +3.54% | CNY 36.40 | CNY 38.00 | CNY 36.40 | 1.79M |
| 2026-09-17 | CNY 36.40 | +2.42% | CNY 35.34 | CNY 36.53 | CNY 35.34 | 1.46M |
| 2026-09-16 | CNY 35.54 | +1.46% | CNY 34.94 | CNY 35.68 | CNY 34.59 | 975.40K |
| 2026-09-15 | CNY 35.03 | -1.44% | CNY 35.30 | CNY 35.70 | CNY 35.00 | 871.90K |
| 2026-09-14 | CNY 35.54 | -0.45% | CNY 35.60 | CNY 35.99 | CNY 35.36 | 734.20K |
| 2026-09-11 | CNY 35.70 | -3.67% | CNY 36.89 | CNY 36.90 | CNY 35.19 | 1.56M |
| 2026-09-10 | CNY 37.06 | -1.30% | CNY 38.22 | CNY 38.35 | CNY 36.67 | 1.05M |
| 2026-09-09 | CNY 37.55 | -1.86% | CNY 38.20 | CNY 38.38 | CNY 37.48 | 1.12M |
| 2026-09-08 | CNY 38.26 | -0.96% | CNY 39.18 | CNY 39.18 | CNY 38.04 | 799.08K |
| 2026-09-07 | CNY 38.63 | +2.20% | CNY 37.65 | CNY 39.00 | CNY 37.60 | 1.47M |
| 2026-09-04 | CNY 37.80 | -3.08% | CNY 39.48 | CNY 39.95 | CNY 37.61 | 1.75M |
| 2026-09-03 | CNY 39.00 | +1.04% | CNY 38.99 | CNY 39.49 | CNY 38.65 | 1.40M |
| 2026-09-02 | CNY 38.60 | -0.26% | CNY 38.41 | CNY 38.85 | CNY 37.95 | 885.61K |
| 2026-09-01 | CNY 38.70 | -0.95% | CNY 38.91 | CNY 39.32 | CNY 38.51 | 1.22M |
| 2026-08-31 | CNY 39.07 | +3.11% | CNY 37.60 | CNY 39.10 | CNY 37.38 | 1.73M |
| 2026-08-28 | CNY 37.89 | -1.79% | CNY 38.69 | CNY 39.07 | CNY 37.84 | 1.53M |
| 2026-08-27 | CNY 38.58 | +0.36% | CNY 38.01 | CNY 38.87 | CNY 38.01 | 1.28M |
| 2026-08-26 | CNY 38.44 | -3.66% | CNY 39.65 | CNY 39.93 | CNY 37.55 | 2.48M |
| 2026-08-25 | CNY 39.90 | +3.39% | CNY 38.03 | CNY 40.37 | CNY 38.03 | 1.70M |
| 2026-08-24 | CNY 38.59 | -3.38% | CNY 39.56 | CNY 39.84 | CNY 38.03 | 1.42M |
| 2026-08-21 | CNY 39.94 | +0.78% | CNY 39.63 | CNY 40.11 | CNY 38.70 | 1.23M |
| 2026-08-20 | CNY 39.63 | +0.10% | CNY 40.31 | CNY 40.49 | CNY 39.00 | 1.71M |
| 2026-08-19 | CNY 39.59 | -10.02% | CNY 43.21 | CNY 43.56 | CNY 39.54 | 3.86M |
| 2026-08-18 | CNY 44.00 | +1.62% | CNY 43.26 | CNY 44.20 | CNY 42.55 | 3.71M |
| 2026-08-17 | CNY 43.30 | +2.17% | CNY 42.20 | CNY 43.50 | CNY 42.01 | 1.58M |
| 2026-08-14 | CNY 42.38 | -0.28% | CNY 42.50 | CNY 42.74 | CNY 41.73 | 1.49M |
| 2026-08-13 | CNY 42.50 | -2.43% | CNY 44.02 | CNY 44.10 | CNY 42.50 | 1.93M |
| 2026-08-12 | CNY 43.56 | -0.32% | CNY 43.39 | CNY 43.90 | CNY 43.05 | 1.69M |
| 2026-08-11 | CNY 43.70 | +1.58% | CNY 43.08 | CNY 44.29 | CNY 41.73 | 3.00M |
| 2026-08-10 | CNY 43.02 | -0.12% | CNY 43.18 | CNY 43.92 | CNY 42.18 | 1.55M |
| 2026-08-07 | CNY 43.07 | -0.30% | CNY 43.47 | CNY 43.48 | CNY 41.82 | 2.31M |
| 2026-08-06 | CNY 43.20 | -0.76% | CNY 43.53 | CNY 44.21 | CNY 42.71 | 2.38M |
| 2026-08-05 | CNY 43.53 | +1.54% | CNY 43.05 | CNY 43.99 | CNY 42.90 | 3.33M |
| 2026-08-04 | CNY 42.87 | +3.05% | CNY 41.49 | CNY 43.12 | CNY 40.93 | 2.87M |
| 2026-08-03 | CNY 41.60 | +5.26% | CNY 39.36 | CNY 41.64 | CNY 38.70 | 3.23M |
| 2026-07-31 | CNY 39.52 | +5.81% | CNY 38.82 | CNY 40.30 | CNY 38.55 | 3.77M |
| 2026-07-30 | CNY 37.35 | -1.22% | CNY 37.49 | CNY 38.38 | CNY 37.05 | 2.09M |
| 2026-07-29 | CNY 37.81 | -0.58% | CNY 38.22 | CNY 38.66 | CNY 37.56 | 1.83M |
| 2026-07-28 | CNY 38.03 | -0.26% | CNY 37.54 | CNY 39.00 | CNY 37.38 | 1.57M |
| 2026-07-27 | CNY 38.13 | +4.90% | CNY 36.33 | CNY 38.32 | CNY 36.18 | 2.11M |
| 2026-07-24 | CNY 36.35 | -3.94% | CNY 36.79 | CNY 37.40 | CNY 36.30 | 1.51M |
| 2026-07-23 | CNY 37.84 | +0.42% | CNY 37.28 | CNY 37.85 | CNY 36.97 | 1.31M |
| 2026-07-22 | CNY 37.68 | -4.37% | CNY 39.02 | CNY 39.02 | CNY 37.50 | 2.36M |
| 2026-07-21 | CNY 39.40 | +3.17% | CNY 38.68 | CNY 39.59 | CNY 35.91 | 3.27M |
| 2026-07-20 | CNY 38.19 | -4.95% | CNY 40.66 | CNY 40.90 | CNY 37.56 | 3.36M |
| 2026-07-17 | CNY 40.18 | -5.77% | CNY 43.10 | CNY 43.55 | CNY 39.70 | 3.31M |
| 2026-07-16 | CNY 42.64 | +0.07% | CNY 41.86 | CNY 43.42 | CNY 41.50 | 3.46M |
| 2026-07-15 | CNY 42.61 | +6.53% | CNY 39.95 | CNY 44.67 | CNY 39.08 | 5.53M |
| 2026-07-14 | CNY 40.00 | +1.37% | CNY 39.55 | CNY 40.44 | CNY 38.66 | 2.56M |
| 2026-07-13 | CNY 39.46 | -7.59% | CNY 42.01 | CNY 42.01 | CNY 39.38 | 3.10M |
| 2026-07-10 | CNY 42.70 | +1.55% | CNY 42.15 | CNY 43.96 | CNY 41.85 | 3.71M |
| 2026-07-09 | CNY 42.05 | +0.55% | CNY 42.00 | CNY 42.29 | CNY 40.26 | 3.08M |
| 2026-07-08 | CNY 41.82 | -5.47% | CNY 44.40 | CNY 44.76 | CNY 41.56 | 3.78M |
| 2026-07-07 | CNY 44.24 | -4.18% | CNY 46.07 | CNY 48.79 | CNY 43.96 | 5.59M |
| 2026-07-06 | CNY 46.17 | -7.77% | CNY 48.96 | CNY 49.18 | CNY 46.02 | 6.56M |
| 2026-07-03 | CNY 50.06 | +14.27% | CNY 43.81 | CNY 52.27 | CNY 43.70 | 9.84M |
| 2026-07-02 | CNY 43.81 | +0.87% | CNY 43.80 | CNY 45.88 | CNY 43.44 | 4.73M |
| 2026-07-01 | CNY 43.43 | +4.32% | CNY 42.53 | CNY 44.08 | CNY 41.90 | 4.68M |
| 2026-06-30 | CNY 41.63 | +5.74% | CNY 39.71 | CNY 42.24 | CNY 39.37 | 3.35M |
| 2026-06-29 | CNY 39.37 | +0.74% | CNY 39.01 | CNY 39.69 | CNY 37.93 | 2.70M |
| 2026-06-26 | CNY 39.08 | -3.58% | CNY 40.61 | CNY 40.61 | CNY 39.08 | 2.53M |
| 2026-06-25 | CNY 40.53 | -2.88% | CNY 41.73 | CNY 43.90 | CNY 40.36 | 3.56M |
| 2026-06-24 | CNY 41.73 | -1.46% | CNY 42.35 | CNY 42.47 | CNY 40.70 | 2.67M |
| 2026-06-23 | CNY 42.35 | -0.28% | CNY 42.07 | CNY 43.70 | CNY 41.77 | 2.65M |
| 2026-06-22 | CNY 42.47 | -4.35% | CNY 44.02 | CNY 44.58 | CNY 41.20 | 3.64M |
| 2026-06-18 | CNY 44.40 | +0.66% | CNY 43.52 | CNY 45.48 | CNY 43.52 | 2.90M |
| 2026-06-17 | CNY 44.11 | -3.08% | CNY 45.29 | CNY 45.52 | CNY 43.80 | 2.52M |
| 2026-06-16 | CNY 45.51 | +2.75% | CNY 44.01 | CNY 46.13 | CNY 43.43 | 3.24M |
| 2026-06-15 | CNY 44.29 | +1.72% | CNY 43.81 | CNY 44.48 | CNY 43.28 | 2.51M |
| 2026-06-12 | CNY 43.54 | -2.33% | CNY 44.85 | CNY 46.98 | CNY 43.30 | 3.99M |
| 2026-06-11 | CNY 44.58 | -3.94% | CNY 45.68 | CNY 46.22 | CNY 44.08 | 2.92M |
| 2026-06-10 | CNY 46.41 | -4.90% | CNY 47.91 | CNY 48.99 | CNY 45.63 | 3.43M |
| 2026-06-09 | CNY 48.80 | -1.37% | CNY 49.04 | CNY 49.38 | CNY 47.77 | 4.36M |
| 2026-06-08 | CNY 49.48 | +1.75% | CNY 46.40 | CNY 49.68 | CNY 46.33 | 6.73M |
| 2026-06-05 | CNY 48.63 | +10.65% | CNY 43.95 | CNY 51.40 | CNY 41.33 | 9.78M |
| 2026-06-04 | CNY 43.95 | -2.38% | CNY 44.27 | CNY 45.25 | CNY 43.69 | 3.05M |
| 2026-06-03 | CNY 45.02 | -3.95% | CNY 46.63 | CNY 47.58 | CNY 44.35 | 3.66M |
| 2026-06-02 | CNY 46.87 | -0.93% | CNY 47.51 | CNY 48.33 | CNY 46.03 | 2.28M |
| 2026-06-01 | CNY 47.31 | +1.24% | CNY 47.10 | CNY 47.77 | CNY 46.52 | 1.90M |
| 2026-05-29 | CNY 46.73 | -7.79% | CNY 50.88 | CNY 51.04 | CNY 46.40 | 3.15M |
| 2026-05-28 | CNY 50.68 | -1.38% | CNY 51.39 | CNY 51.42 | CNY 49.22 | 2.79M |
| 2026-05-27 | CNY 51.39 | -4.83% | CNY 53.50 | CNY 53.99 | CNY 51.10 | 3.89M |
| 2026-05-26 | CNY 54.00 | +0.26% | CNY 54.47 | CNY 56.32 | CNY 52.90 | 5.48M |