Shenzhen Fortune Trend Technology Co., Ltd. (SHA:688318)
China
· Delayed Price · Currency is CNY 133.52
+6.70 (5.28%)
Dec 5, 2025, 3:00 PM CST
SHA:688318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.68 | 137.51 | 125.68 | 133.52 | 133.52 | 5.28% | 7,145,588 |
| Dec 4, 2025 | 125.01 | 127.50 | 123.12 | 126.82 | 126.82 | 1.46% | 2,127,892 |
| Dec 3, 2025 | 126.92 | 128.88 | 124.43 | 124.99 | 124.99 | -1.54% | 1,518,151 |
| Dec 2, 2025 | 128.33 | 129.00 | 126.41 | 126.94 | 126.94 | -1.04% | 1,643,172 |
| Dec 1, 2025 | 130.14 | 131.20 | 128.21 | 128.28 | 128.28 | -1.41% | 3,264,670 |
| Nov 28, 2025 | 128.72 | 130.50 | 128.19 | 130.11 | 130.11 | 1.03% | 1,658,923 |
| Nov 27, 2025 | 130.17 | 131.50 | 128.54 | 128.78 | 128.78 | -1.32% | 2,179,168 |
| Nov 26, 2025 | 129.02 | 132.20 | 128.88 | 130.50 | 130.50 | 0.62% | 2,551,432 |
| Nov 25, 2025 | 128.59 | 132.71 | 128.55 | 129.70 | 129.70 | 0.79% | 3,040,836 |
| Nov 24, 2025 | 124.96 | 129.88 | 124.30 | 128.68 | 128.68 | 2.96% | 2,847,842 |
| Nov 21, 2025 | 124.08 | 128.31 | 124.08 | 124.98 | 124.98 | -1.42% | 2,952,876 |
| Nov 20, 2025 | 133.70 | 133.98 | 126.38 | 126.78 | 126.78 | -1.42% | 2,716,903 |
| Nov 19, 2025 | 129.04 | 130.80 | 127.87 | 128.60 | 128.60 | -0.69% | 1,637,196 |
| Nov 18, 2025 | 129.66 | 131.44 | 128.71 | 129.50 | 129.50 | -0.31% | 2,116,614 |
| Nov 17, 2025 | 128.16 | 130.00 | 127.17 | 129.90 | 129.90 | 1.48% | 1,782,452 |
| Nov 14, 2025 | 130.00 | 132.75 | 128.00 | 128.00 | 128.00 | -2.79% | 2,017,878 |
| Nov 13, 2025 | 128.97 | 131.85 | 128.04 | 131.68 | 131.68 | 2.40% | 2,671,349 |
| Nov 12, 2025 | 130.06 | 132.39 | 127.60 | 128.59 | 128.59 | -1.88% | 3,520,672 |
| Nov 11, 2025 | 137.99 | 137.99 | 130.50 | 131.06 | 131.06 | -4.27% | 4,028,497 |
| Nov 10, 2025 | 135.75 | 139.00 | 135.70 | 136.90 | 136.90 | 0.93% | 2,377,402 |
| Nov 7, 2025 | 137.40 | 137.86 | 134.78 | 135.64 | 135.64 | -2.22% | 2,623,023 |
| Nov 6, 2025 | 137.40 | 141.00 | 137.40 | 138.72 | 138.72 | 1.14% | 2,515,749 |
| Nov 5, 2025 | 138.00 | 139.45 | 136.66 | 137.16 | 137.16 | -1.17% | 2,128,683 |
| Nov 4, 2025 | 142.05 | 142.05 | 137.25 | 138.78 | 138.78 | -2.76% | 2,896,570 |
| Nov 3, 2025 | 142.50 | 143.44 | 138.95 | 142.72 | 142.72 | -0.54% | 3,045,804 |
| Oct 31, 2025 | 146.50 | 147.35 | 143.33 | 143.50 | 143.50 | -1.05% | 3,150,037 |
| Oct 30, 2025 | 152.00 | 152.88 | 144.77 | 145.02 | 145.02 | -5.50% | 5,740,209 |
| Oct 29, 2025 | 148.00 | 156.35 | 147.60 | 153.46 | 153.46 | 2.72% | 6,516,529 |
| Oct 28, 2025 | 148.01 | 153.80 | 147.00 | 149.39 | 149.39 | -0.38% | 5,463,451 |
| Oct 27, 2025 | 151.00 | 152.35 | 146.50 | 149.96 | 149.96 | 1.60% | 6,042,386 |
| Oct 24, 2025 | 143.96 | 147.86 | 142.98 | 147.60 | 147.60 | 3.68% | 4,765,035 |
| Oct 23, 2025 | 140.99 | 143.58 | 136.01 | 142.36 | 142.36 | 0.98% | 3,492,538 |
| Oct 22, 2025 | 142.00 | 142.88 | 140.12 | 140.98 | 140.98 | -1.65% | 2,439,106 |
| Oct 21, 2025 | 141.20 | 145.89 | 140.78 | 143.35 | 143.35 | 2.12% | 3,668,903 |
| Oct 20, 2025 | 142.40 | 143.68 | 139.90 | 140.38 | 140.38 | 0.10% | 2,808,288 |
| Oct 17, 2025 | 147.98 | 150.28 | 139.88 | 140.24 | 140.24 | -4.59% | 4,161,838 |
| Oct 16, 2025 | 149.00 | 150.98 | 145.96 | 146.99 | 146.99 | -1.99% | 3,148,645 |
| Oct 15, 2025 | 151.26 | 153.30 | 146.50 | 149.98 | 149.98 | -0.03% | 4,483,080 |
| Oct 14, 2025 | 154.30 | 161.81 | 149.20 | 150.02 | 150.02 | -2.83% | 5,792,891 |
| Oct 13, 2025 | 150.00 | 155.54 | 148.93 | 154.39 | 154.39 | -2.09% | 5,305,182 |
| Oct 10, 2025 | 161.50 | 165.50 | 156.52 | 157.69 | 157.69 | -3.56% | 6,574,504 |
| Oct 9, 2025 | 160.27 | 165.80 | 157.95 | 163.51 | 163.51 | 1.26% | 7,311,730 |
| Sep 30, 2025 | 161.00 | 163.55 | 159.23 | 161.48 | 161.48 | -0.32% | 7,353,814 |
| Sep 29, 2025 | 150.69 | 165.83 | 150.69 | 162.00 | 162.00 | 7.51% | 10,164,600 |
| Sep 26, 2025 | 155.01 | 156.50 | 150.66 | 150.69 | 150.69 | -3.22% | 4,172,930 |
| Sep 25, 2025 | 155.25 | 159.78 | 155.25 | 155.70 | 155.70 | -0.52% | 5,515,759 |
| Sep 24, 2025 | 150.75 | 158.40 | 148.68 | 156.51 | 156.51 | 3.18% | 6,610,287 |
| Sep 23, 2025 | 156.28 | 156.60 | 148.67 | 151.68 | 151.68 | -4.78% | 6,263,477 |
| Sep 22, 2025 | 156.31 | 159.96 | 155.30 | 159.29 | 159.29 | 2.14% | 4,467,642 |
| Sep 19, 2025 | 157.00 | 159.90 | 155.01 | 155.95 | 155.95 | -2.41% | 4,751,215 |