Fortior Technology (Shenzhen) Co., Ltd. Class A 688279
SSE · China · Producer Manufacturing
CNY 199.31-5.02 (-2.46%)
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 199.31 | -2.46% | CNY 205.50 | CNY 205.50 | CNY 198.28 | 920.06K |
| 2026-09-29 | CNY 204.33 | -1.07% | CNY 209.83 | CNY 209.83 | CNY 199.78 | 1.23M |
| 2026-09-28 | CNY 206.53 | -3.29% | CNY 213.17 | CNY 213.56 | CNY 204.57 | 1.28M |
| 2026-09-24 | CNY 213.56 | -0.86% | CNY 215.18 | CNY 221.97 | CNY 213.04 | 1.33M |
| 2026-09-23 | CNY 215.42 | -0.25% | CNY 217.00 | CNY 219.85 | CNY 212.61 | 1.20M |
| 2026-09-22 | CNY 215.95 | +0.38% | CNY 218.88 | CNY 219.99 | CNY 213.44 | 1.12M |
| 2026-09-21 | CNY 215.13 | +2.72% | CNY 209.33 | CNY 222.61 | CNY 207.00 | 2.52M |
| 2026-09-18 | CNY 209.43 | +1.84% | CNY 205.92 | CNY 213.58 | CNY 203.01 | 2.25M |
| 2026-09-17 | CNY 205.65 | +9.64% | CNY 191.38 | CNY 208.00 | CNY 188.15 | 3.44M |
| 2026-09-16 | CNY 187.56 | +3.45% | CNY 181.30 | CNY 188.20 | CNY 178.14 | 1.91M |
| 2026-09-15 | CNY 181.30 | -0.66% | CNY 180.68 | CNY 188.69 | CNY 180.27 | 1.95M |
| 2026-09-14 | CNY 182.50 | -1.35% | CNY 182.54 | CNY 188.00 | CNY 181.02 | 1.79M |
| 2026-09-11 | CNY 185.00 | +5.27% | CNY 174.37 | CNY 189.30 | CNY 169.20 | 3.64M |
| 2026-09-10 | CNY 175.74 | -2.07% | CNY 180.79 | CNY 180.79 | CNY 173.01 | 2.00M |
| 2026-09-09 | CNY 179.45 | -2.89% | CNY 186.34 | CNY 188.84 | CNY 177.53 | 1.51M |
| 2026-09-08 | CNY 184.79 | -2.29% | CNY 188.66 | CNY 189.00 | CNY 183.27 | 962.83K |
| 2026-09-07 | CNY 189.12 | +2.77% | CNY 182.23 | CNY 191.50 | CNY 182.23 | 1.62M |
| 2026-09-04 | CNY 184.02 | -5.24% | CNY 196.00 | CNY 197.50 | CNY 181.49 | 1.68M |
| 2026-09-03 | CNY 194.20 | +2.21% | CNY 193.23 | CNY 196.00 | CNY 189.10 | 1.76M |
| 2026-09-02 | CNY 190.00 | -1.55% | CNY 190.11 | CNY 192.49 | CNY 187.06 | 1.38M |
| 2026-09-01 | CNY 193.00 | -2.28% | CNY 200.99 | CNY 202.00 | CNY 191.45 | 2.00M |
| 2026-08-31 | CNY 197.50 | +4.13% | CNY 186.07 | CNY 199.87 | CNY 184.06 | 2.66M |
| 2026-08-28 | CNY 189.67 | -3.86% | CNY 197.74 | CNY 201.45 | CNY 187.40 | 2.60M |
| 2026-08-27 | CNY 197.28 | +4.29% | CNY 193.60 | CNY 198.50 | CNY 187.46 | 2.76M |
| 2026-08-26 | CNY 189.17 | +3.58% | CNY 183.04 | CNY 194.99 | CNY 180.04 | 2.57M |
| 2026-08-25 | CNY 182.63 | +1.96% | CNY 175.72 | CNY 184.50 | CNY 173.00 | 2.23M |
| 2026-08-24 | CNY 179.12 | +0.78% | CNY 178.09 | CNY 185.00 | CNY 174.33 | 2.77M |
| 2026-08-21 | CNY 177.74 | +5.77% | CNY 175.00 | CNY 184.98 | CNY 174.01 | 2.80M |
| 2026-08-20 | CNY 168.04 | +0.83% | CNY 167.94 | CNY 170.80 | CNY 162.49 | 1.56M |
| 2026-08-19 | CNY 166.66 | -10.15% | CNY 181.00 | CNY 181.00 | CNY 163.29 | 4.33M |
| 2026-08-18 | CNY 185.48 | +3.83% | CNY 179.17 | CNY 189.98 | CNY 178.70 | 2.47M |
| 2026-08-17 | CNY 178.64 | +10.20% | CNY 163.00 | CNY 179.00 | CNY 162.14 | 2.37M |
| 2026-08-14 | CNY 162.11 | -0.79% | CNY 166.00 | CNY 166.00 | CNY 158.80 | 1.41M |
| 2026-08-13 | CNY 163.40 | -3.52% | CNY 169.81 | CNY 171.38 | CNY 163.02 | 1.73M |
| 2026-08-12 | CNY 169.36 | +0.14% | CNY 168.96 | CNY 169.90 | CNY 166.58 | 1.15M |
| 2026-08-11 | CNY 169.13 | +2.45% | CNY 163.35 | CNY 172.04 | CNY 162.00 | 1.67M |
| 2026-08-10 | CNY 165.09 | -2.89% | CNY 170.00 | CNY 170.99 | CNY 162.87 | 1.51M |
| 2026-08-07 | CNY 170.00 | +1.46% | CNY 169.19 | CNY 172.00 | CNY 164.75 | 1.91M |
| 2026-08-06 | CNY 167.55 | +0.72% | CNY 163.00 | CNY 169.00 | CNY 161.11 | 1.74M |
| 2026-08-05 | CNY 166.35 | +6.63% | CNY 156.01 | CNY 167.62 | CNY 155.07 | 2.37M |
| 2026-08-04 | CNY 156.00 | -2.06% | CNY 161.07 | CNY 161.98 | CNY 152.00 | 2.53M |
| 2026-08-03 | CNY 159.28 | +2.36% | CNY 154.84 | CNY 161.51 | CNY 153.65 | 2.27M |
| 2026-07-31 | CNY 155.61 | +3.46% | CNY 158.98 | CNY 163.00 | CNY 153.65 | 2.31M |
| 2026-07-30 | CNY 150.41 | -4.51% | CNY 152.87 | CNY 158.65 | CNY 148.51 | 1.59M |
| 2026-07-29 | CNY 157.51 | -1.55% | CNY 161.58 | CNY 162.87 | CNY 151.22 | 1.91M |
| 2026-07-28 | CNY 159.99 | -4.92% | CNY 165.70 | CNY 166.82 | CNY 157.76 | 1.63M |
| 2026-07-27 | CNY 168.27 | +3.00% | CNY 164.50 | CNY 168.87 | CNY 158.02 | 2.14M |
| 2026-07-24 | CNY 163.37 | -5.16% | CNY 169.00 | CNY 171.89 | CNY 162.06 | 2.27M |
| 2026-07-23 | CNY 172.26 | -5.98% | CNY 180.91 | CNY 185.22 | CNY 170.00 | 1.72M |
| 2026-07-22 | CNY 183.21 | -0.75% | CNY 181.85 | CNY 188.00 | CNY 178.55 | 2.74M |
| 2026-07-21 | CNY 184.60 | +1.75% | CNY 182.22 | CNY 191.02 | CNY 174.74 | 2.64M |
| 2026-07-20 | CNY 181.43 | -3.79% | CNY 192.24 | CNY 193.99 | CNY 175.00 | 2.87M |
| 2026-07-17 | CNY 188.57 | -9.34% | CNY 209.19 | CNY 213.31 | CNY 186.14 | 2.64M |
| 2026-07-16 | CNY 208.00 | -1.23% | CNY 208.95 | CNY 225.60 | CNY 204.14 | 1.82M |
| 2026-07-15 | CNY 210.59 | -4.93% | CNY 225.45 | CNY 226.14 | CNY 208.00 | 2.05M |
| 2026-07-14 | CNY 221.51 | -2.13% | CNY 229.00 | CNY 230.86 | CNY 210.38 | 2.33M |
| 2026-07-13 | CNY 226.33 | -0.74% | CNY 225.21 | CNY 242.70 | CNY 223.90 | 2.77M |
| 2026-07-10 | CNY 228.01 | -2.69% | CNY 231.00 | CNY 244.42 | CNY 226.07 | 2.44M |
| 2026-07-09 | CNY 234.32 | +1.88% | CNY 229.50 | CNY 235.00 | CNY 223.23 | 2.08M |
| 2026-07-08 | CNY 230.00 | -1.69% | CNY 232.28 | CNY 242.69 | CNY 229.00 | 2.90M |
| 2026-07-07 | CNY 233.96 | +2.96% | CNY 225.18 | CNY 239.80 | CNY 221.13 | 2.71M |
| 2026-07-06 | CNY 227.24 | -5.85% | CNY 244.80 | CNY 245.94 | CNY 220.50 | 3.82M |
| 2026-07-03 | CNY 241.35 | +5.86% | CNY 228.00 | CNY 251.80 | CNY 226.00 | 4.23M |
| 2026-07-02 | CNY 228.00 | -1.30% | CNY 228.69 | CNY 238.97 | CNY 220.00 | 3.11M |
| 2026-07-01 | CNY 231.00 | +2.92% | CNY 226.09 | CNY 247.65 | CNY 226.00 | 3.67M |
| 2026-06-30 | CNY 224.44 | +11.41% | CNY 201.25 | CNY 231.89 | CNY 199.00 | 3.54M |
| 2026-06-29 | CNY 201.45 | +0.96% | CNY 195.00 | CNY 202.88 | CNY 193.19 | 2.59M |
| 2026-06-26 | CNY 199.53 | -4.49% | CNY 210.89 | CNY 212.98 | CNY 197.50 | 2.10M |
| 2026-06-25 | CNY 208.92 | -1.02% | CNY 211.02 | CNY 215.10 | CNY 203.40 | 1.94M |
| 2026-06-24 | CNY 211.08 | +3.40% | CNY 202.27 | CNY 214.58 | CNY 200.43 | 2.63M |
| 2026-06-23 | CNY 204.13 | +0.46% | CNY 202.18 | CNY 208.84 | CNY 196.50 | 1.99M |
| 2026-06-22 | CNY 203.19 | -2.87% | CNY 209.61 | CNY 210.99 | CNY 196.18 | 2.43M |
| 2026-06-18 | CNY 209.19 | -0.56% | CNY 211.49 | CNY 216.50 | CNY 208.18 | 1.83M |
| 2026-06-17 | CNY 210.37 | -0.44% | CNY 210.00 | CNY 212.88 | CNY 207.01 | 1.77M |
| 2026-06-16 | CNY 211.30 | -0.59% | CNY 212.56 | CNY 214.26 | CNY 206.16 | 1.69M |
| 2026-06-15 | CNY 212.56 | +4.40% | CNY 203.50 | CNY 214.24 | CNY 203.50 | 2.29M |
| 2026-06-12 | CNY 203.60 | -1.69% | CNY 211.11 | CNY 212.76 | CNY 202.10 | 3.67M |
| 2026-06-11 | CNY 207.10 | +1.62% | CNY 205.93 | CNY 210.49 | CNY 201.66 | 2.46M |
| 2026-06-10 | CNY 203.79 | -2.59% | CNY 205.73 | CNY 207.40 | CNY 198.00 | 1.73M |
| 2026-06-09 | CNY 209.21 | +4.43% | CNY 203.95 | CNY 213.60 | CNY 199.81 | 1.94M |
| 2026-06-08 | CNY 200.33 | -5.50% | CNY 203.52 | CNY 208.70 | CNY 198.03 | 2.61M |
| 2026-06-05 | CNY 212.00 | +0.22% | CNY 206.63 | CNY 222.88 | CNY 204.13 | 1.80M |
| 2026-06-04 | CNY 211.53 | +1.04% | CNY 205.00 | CNY 217.30 | CNY 205.00 | 1.61M |
| 2026-06-03 | CNY 209.35 | -1.04% | CNY 211.70 | CNY 215.00 | CNY 207.31 | 1.70M |
| 2026-06-02 | CNY 211.54 | -0.62% | CNY 215.00 | CNY 215.00 | CNY 203.97 | 1.99M |
| 2026-06-01 | CNY 212.87 | -1.88% | CNY 216.40 | CNY 222.99 | CNY 210.16 | 2.57M |
| 2026-05-29 | CNY 216.94 | -7.45% | CNY 238.86 | CNY 239.28 | CNY 212.01 | 2.82M |
| 2026-05-28 | CNY 234.40 | +1.32% | CNY 229.31 | CNY 238.86 | CNY 226.07 | 2.68M |
| 2026-05-27 | CNY 231.34 | -5.07% | CNY 246.32 | CNY 248.57 | CNY 229.82 | 3.10M |
| 2026-05-26 | CNY 243.70 | -1.01% | CNY 244.22 | CNY 252.02 | CNY 237.00 | 2.61M |