Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shanghai Fortune Techgroup Co., Ltd. (300493.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
8.11-0.03 (-0.37%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
Mar 23, 20238.008.188.008.118.1118,900,494
Mar 22, 20237.788.187.768.148.1428,621,780
Mar 21, 20237.967.987.747.877.8721,179,485
Mar 20, 20237.668.057.637.897.8925,141,063
Mar 17, 20237.557.747.487.667.6613,810,315
Mar 16, 20237.517.717.437.487.4811,157,208
Mar 15, 20237.607.767.537.567.5612,251,454
Mar 14, 20237.587.637.387.587.5812,571,973
Mar 13, 20237.657.657.377.587.5810,811,065
Mar 10, 20237.587.837.537.587.5814,311,241
Mar 09, 20237.537.727.427.677.6714,688,978
Mar 08, 20237.347.527.237.467.4612,853,962
Mar 07, 20237.707.737.227.277.2718,226,994
Mar 06, 20237.747.937.667.707.7019,074,607
Mar 03, 20237.697.887.657.737.7324,048,226
Mar 02, 20237.417.847.347.737.7325,603,756
Mar 01, 20237.187.437.157.437.4310,203,745
Feb 28, 20237.177.297.097.207.205,614,295
Feb 27, 20237.287.297.107.147.146,995,235
Feb 24, 20237.297.347.197.277.276,432,430
Feb 23, 20237.377.417.217.267.2610,448,391
Feb 22, 20237.357.457.317.407.4011,694,228
Feb 21, 20237.487.627.337.407.4025,782,839
Feb 20, 20237.067.837.027.697.6929,647,869
Feb 17, 20237.187.237.057.067.068,863,654
Feb 16, 20237.417.437.107.167.1614,492,806
Feb 15, 20237.347.517.247.507.5013,928,971
Feb 14, 20237.257.637.237.347.3415,902,981
Feb 13, 20237.237.277.177.227.228,120,047
Feb 10, 20237.317.387.157.217.2111,144,314
Feb 09, 20236.967.246.927.207.2010,639,077
Feb 08, 20237.057.076.946.976.976,324,337
Feb 07, 20237.037.056.957.047.045,871,970
Feb 06, 20236.937.056.927.047.045,941,812
Feb 03, 20236.937.026.847.017.017,961,725
Feb 02, 20236.917.036.866.906.907,138,375
Feb 01, 20236.736.906.716.896.896,165,165
Jan 31, 20236.686.726.626.726.724,165,812
Jan 30, 20236.646.716.626.686.685,362,977
Jan 20, 20236.606.636.556.596.594,260,382
Jan 19, 20236.536.606.516.606.603,652,456
Jan 18, 20236.516.596.476.556.556,328,475
Jan 17, 20236.446.596.426.506.505,382,752
Jan 16, 20236.316.466.276.446.444,379,288
Jan 13, 20236.356.366.256.306.303,727,100
Jan 12, 20236.306.366.256.346.343,336,891
Jan 11, 20236.356.486.256.316.314,701,024
Jan 10, 20236.306.426.306.356.353,205,949
Jan 09, 20236.406.456.316.336.336,635,467
Jan 06, 20236.316.436.276.416.416,471,600
Jan 05, 20236.336.356.276.326.324,424,124
Jan 04, 20236.266.386.256.326.326,024,007
Jan 03, 20236.136.306.056.276.275,058,603
Dec 30, 20226.106.126.046.086.082,511,163
Dec 29, 20226.106.166.036.036.034,500,388
Dec 28, 20226.236.256.066.106.105,756,100
Dec 27, 20226.356.356.196.266.263,905,800
Dec 26, 20226.216.356.206.306.303,380,975
Dec 23, 20226.246.326.166.206.203,747,600
Dec 22, 20226.486.506.246.276.275,808,050
Dec 21, 20226.676.686.416.456.455,810,299
Dec 20, 20226.756.826.636.646.646,873,841
Dec 19, 20226.956.986.706.766.766,963,150
Dec 16, 20227.177.176.946.966.9611,961,363
Dec 15, 20226.887.286.817.247.2421,028,453
Dec 14, 20226.837.026.826.906.9013,380,337
Dec 13, 20226.836.886.706.706.703,576,595
Dec 12, 20226.626.866.586.826.826,534,640
Dec 09, 20226.776.796.636.656.653,110,550
Dec 08, 20226.806.906.736.746.744,231,025
Dec 07, 20226.866.866.786.806.803,778,849
Dec 06, 20226.826.946.796.876.874,656,338
Dec 05, 20226.876.946.826.866.864,990,295
Dec 02, 20226.746.856.666.836.836,658,897
Dec 01, 20226.666.746.666.706.704,480,600
Nov 30, 20226.666.686.586.636.633,510,400
Nov 29, 20226.596.696.536.686.685,197,404
Nov 28, 20226.516.586.476.536.534,663,642
Nov 25, 20226.646.656.546.576.574,894,631
Nov 24, 20226.666.716.546.586.587,123,687
Nov 23, 20226.706.746.506.686.686,201,635
Nov 22, 20226.806.856.686.756.755,378,127
Nov 21, 20226.836.886.746.826.825,373,110
Nov 18, 20227.027.046.836.856.856,854,585
Nov 17, 20226.897.026.827.027.028,246,724
Nov 16, 20226.886.956.816.876.878,238,323
Nov 15, 20226.606.856.596.846.848,945,234
Nov 14, 20226.606.706.536.636.634,142,615
Nov 11, 20226.736.806.606.626.625,473,877
Nov 10, 20226.666.686.426.596.595,401,717
Nov 09, 20226.726.986.676.706.707,838,636
Nov 08, 20226.776.776.646.696.694,506,395
Nov 07, 20226.696.786.666.756.756,217,109
Nov 04, 20226.646.756.596.696.695,654,681
Nov 03, 20226.516.676.516.636.635,310,061
Nov 02, 20226.546.646.546.606.605,801,198
Nov 01, 20226.426.556.406.546.545,230,975
Oct 31, 20226.296.506.236.446.445,789,975
Oct 28, 20226.486.496.246.296.294,923,570
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement