Shenzhen - Delayed Quote
CNY
Shanghai Fortune Techgroup Co., Ltd. (300493.SZ)
11.01
-0.65
(-5.57%)
At close: 3:04:28 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
10.88
11.49
10.93
11.01
11.01
17,808,689
Nov 2, 2026
10.40
12.14
10.18
11.66
11.66
30,177,162
Oct 30, 2026
10.88
11.05
10.20
10.22
10.22
20,392,541
Oct 29, 2026
11.51
11.70
10.91
10.94
10.94
15,119,312
Oct 28, 2026
11.59
12.00
11.57
11.71
11.71
12,830,493
Oct 27, 2026
12.32
12.40
11.52
11.52
11.52
15,736,822
Oct 26, 2026
12.89
12.90
12.24
12.27
12.27
16,295,666
Oct 23, 2026
12.03
13.00
11.60
12.93
12.93
28,661,338
Oct 22, 2026
12.46
12.92
12.26
12.26
12.26
28,053,059
Oct 21, 2026
11.74
12.88
11.71
12.60
12.60
32,254,736
Oct 20, 2026
10.88
11.94
10.83
11.74
11.74
17,662,016
Oct 19, 2026
10.80
10.99
10.69
10.96
10.96
6,630,331
Oct 16, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
11.20
11.25
10.80
10.90
10.90
7,881,426
Oct 15, 2026
11.29
11.43
11.01
11.03
11.01
9,508,809
Oct 14, 2026
11.59
11.78
11.42
11.55
11.53
7,864,382
Oct 13, 2026
11.67
11.78
11.14
11.66
11.64
14,390,013
Oct 12, 2026
12.11
12.11
11.66
11.87
11.85
9,262,821
Oct 9, 2026
11.99
12.43
11.62
12.14
12.12
13,979,391
Oct 8, 2026
12.40
12.63
11.93
12.06
12.04
9,905,700
Sep 30, 2026
12.97
12.97
12.45
12.48
12.46
8,549,400
Sep 29, 2026
12.69
13.09
12.50
12.89
12.87
9,449,100
Sep 28, 2026
13.19
13.20
12.62
12.73
12.71
10,801,609
Sep 24, 2026
13.25
13.39
13.12
13.14
13.12
8,081,803
Sep 23, 2026
13.31
13.42
13.10
13.28
13.26
11,106,957
Sep 22, 2026
13.17
13.63
13.17
13.35
13.33
17,077,421
Sep 21, 2026
12.86
13.35
12.86
13.07
13.05
14,898,414
Sep 18, 2026
12.56
12.93
12.54
12.85
12.83
12,154,823
Sep 17, 2026
12.50
12.65
12.31
12.41
12.39
7,659,960
Sep 16, 2026
12.09
12.58
12.03
12.57
12.55
10,366,444
Sep 15, 2026
12.15
12.29
12.02
12.09
12.07
8,150,886
Sep 14, 2026
12.19
12.31
11.84
12.21
12.19
10,961,700
Sep 11, 2026
12.16
12.25
11.82
12.21
12.19
10,756,500
Sep 10, 2026
12.36
12.41
12.24
12.28
12.26
5,857,200
Sep 9, 2026
12.48
12.67
12.37
12.41
12.39
7,225,286
Sep 8, 2026
12.85
12.88
12.63
12.64
12.62
6,423,900
Sep 7, 2026
12.76
12.92
12.71
12.85
12.83
6,819,853
Sep 4, 2026
13.05
13.18
12.68
12.75
12.73
8,851,400
Sep 3, 2026
13.20
13.20
12.86
12.91
12.89
7,921,650
Sep 2, 2026
13.16
13.28
13.03
13.10
13.08
8,874,000
Sep 1, 2026
13.29
13.43
13.11
13.27
13.25
12,153,734
Aug 31, 2026
12.70
13.35
12.65
13.29
13.27
14,408,728
Aug 28, 2026
12.85
13.05
12.75
12.80
12.78
12,567,409
Aug 27, 2026
12.37
12.93
12.32
12.90
12.88
22,205,907
Aug 26, 2026
12.12
12.24
12.02
12.13
12.11
6,326,110
Aug 25, 2026
11.76
12.19
11.65
12.12
12.10
9,147,907
Aug 24, 2026
12.01
12.22
11.63
11.82
11.80
8,423,875
Aug 21, 2026
11.94
12.10
11.77
12.01
11.99
6,564,000
Aug 20, 2026
12.01
12.18
11.93
11.98
11.96
7,572,200
Aug 19, 2026
12.58
12.58
11.90
11.93
11.91
12,975,085
Aug 18, 2026
12.98
12.99
12.43
12.70
12.68
13,640,500
Aug 17, 2026
12.70
13.05
12.58
13.05
13.03
10,228,312
Aug 14, 2026
12.75
12.96
12.58
12.71
12.69
9,409,262
Aug 13, 2026
13.03
13.20
12.67
12.70
12.68
11,184,600
Aug 12, 2026
12.90
13.06
12.88
12.95
12.93
8,223,051
Aug 11, 2026
12.93
13.14
12.77
12.94
12.92
9,609,578
Aug 10, 2026
13.14
13.15
12.86
12.99
12.97
9,384,653
Aug 7, 2026
13.19
13.19
12.77
13.14
13.12
11,783,427
Aug 6, 2026
13.15
13.38
12.98
13.15
13.13
13,230,838
Aug 5, 2026
13.20
13.57
13.10
13.34
13.32
14,485,537
Aug 4, 2026
12.84
13.24
12.75
13.21
13.19
15,741,888
Aug 3, 2026
12.70
13.07
12.68
12.74
12.72
11,660,758
Jul 31, 2026
12.68
13.14
12.51
12.82
12.80
21,939,736
Jul 30, 2026
12.45
12.70
12.12
12.23
12.21
15,017,557
Jul 29, 2026
12.24
12.76
12.16
12.67
12.65
17,308,774
Jul 28, 2026
12.11
12.39
12.03
12.22
12.20
9,996,643
Jul 27, 2026
12.05
12.38
11.81
12.34
12.32
12,839,645
Jul 24, 2026
12.05
12.50
11.91
12.14
12.12
15,984,469
Jul 23, 2026
12.45
12.56
11.96
12.19
12.17
17,181,415
Jul 22, 2026
12.05
12.95
12.04
12.57
12.55
22,446,107
Jul 21, 2026
11.84
12.30
11.45
12.19
12.17
16,930,869
Jul 20, 2026
12.15
12.35
11.50
11.85
11.83
17,351,363
Jul 17, 2026
13.02
13.28
12.01
12.01
11.99
23,543,916
Jul 16, 2026
12.34
13.98
12.26
13.15
13.13
29,082,394
Jul 15, 2026
12.78
12.89
12.32
12.45
12.43
11,776,305
Jul 14, 2026
13.00
13.15
12.24
12.72
12.70
16,904,129
Jul 13, 2026
13.72
13.94
13.03
13.04
13.02
17,157,170
Jul 10, 2026
13.77
14.50
13.70
13.81
13.78
19,182,422
Jul 9, 2026
13.54
13.83
13.10
13.79
13.76
17,343,291
Jul 8, 2026
13.57
14.54
13.57
13.66
13.64
17,988,037
Jul 7, 2026
14.00
14.01
13.40
13.48
13.46
12,324,200
Jul 6, 2026
14.21
14.33
13.58
14.04
14.01
16,828,869
Jul 3, 2026
14.30
14.40
14.01
14.17
14.14
13,705,947
Jul 2, 2026
14.60
15.01
14.20
14.26
14.23
16,863,068
Jul 1, 2026
15.03
15.38
14.73
14.82
14.79
19,640,512
Jun 30, 2026
13.99
15.05
13.91
14.91
14.88
22,338,083
Jun 29, 2026
14.05
14.85
13.82
13.98
13.95
16,911,056
Jun 26, 2026
14.55
14.59
13.80
13.89
13.86
18,103,600
Jun 25, 2026
14.43
14.75
14.03
14.68
14.65
19,307,927
Jun 24, 2026
14.37
14.52
13.95
14.45
14.42
13,224,156
Jun 23, 2026
14.25
14.83
14.12
14.42
14.39
13,999,100
Jun 22, 2026
14.68
14.70
13.88
14.38
14.35
15,590,623
Jun 18, 2026
14.31
14.78
14.11
14.60
14.57
14,452,604
Jun 17, 2026
14.15
14.43
14.07
14.34
14.31
12,394,772
Jun 16, 2026
14.00
14.35
13.77
14.31
14.28
15,704,800
Jun 15, 2026
13.45
13.99
13.43
13.97
13.94
14,228,065
Jun 12, 2026
13.63
14.03
13.23
13.28
13.26
13,206,615
Jun 11, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
13.50
13.69
13.20
13.32
13.30
12,204,765
Jun 10, 2026
14.00
14.18
13.41
13.57
13.53
14,989,700
Jun 9, 2026
14.26
14.32
13.92
14.19
14.14
13,139,211
Jun 8, 2026
14.50
14.78
13.92
14.14
14.09
18,068,581
Jun 5, 2026
14.80
15.49
13.80
15.12
15.07
28,402,806
Jun 4, 2026
14.55
15.04
14.37
14.95
14.90
17,616,510
Jun 3, 2026
15.02
15.35
14.63
14.74
14.69
20,095,973
Jun 2, 2026
15.27
15.47
14.88
15.02
14.97
18,805,728
Jun 1, 2026
15.59
15.95
15.34
15.35
15.30
21,525,279
May 29, 2026
17.85
17.85
15.54
15.66
15.61
44,187,469
May 28, 2026
18.30
18.30
17.48
17.98
17.92
39,672,324
May 27, 2026
18.02
18.62
17.82
18.54
18.48
51,666,763
May 26, 2026
17.60
18.19
17.33
18.17
18.11
47,681,119
May 25, 2026
16.99
17.80
16.99
17.78
17.72
34,803,129
May 22, 2026
16.66
17.00
16.40
16.99
16.93
17,199,311
May 21, 2026
17.15
17.49
16.45
16.50
16.45
25,707,358
May 20, 2026
17.13
17.20
16.90
17.05
16.99
16,916,921
May 19, 2026
16.72
17.30
16.61
17.28
17.22
23,071,431
May 18, 2026
16.36
17.10
16.28
16.88
16.82
20,071,673
May 15, 2026
16.72
16.91
16.24
16.38
16.33
15,792,696
May 14, 2026
17.05
17.15
16.53
16.55
16.50
15,058,194
May 13, 2026
16.58
16.98
16.45
16.93
16.87
16,393,839
May 12, 2026
17.08
17.12
16.66
16.74
16.69
17,575,208
May 11, 2026
16.90
17.38
16.76
17.25
17.19
25,114,703
May 8, 2026
16.78
16.86
16.60
16.75
16.69
13,976,007
May 7, 2026
16.70
16.90
16.48
16.88
16.82
16,563,325
May 6, 2026
16.45
16.94
16.39
16.58
16.53
20,304,044
Apr 30, 2026
15.91
16.23
15.87
16.19
16.14
11,800,489
Apr 29, 2026
15.65
16.05
15.61
15.94
15.89
9,979,797
Apr 28, 2026
16.20
16.29
15.65
15.78
15.73
12,243,381
Apr 27, 2026
15.80
16.23
15.65
16.12
16.07
12,383,123
Apr 24, 2026
15.86
15.95
15.50
15.73
15.68
8,065,918
Apr 23, 2026
16.20
16.29
15.75
15.87
15.82
10,690,400
Apr 22, 2026
15.88
16.17
15.80
16.13
16.08
8,886,190
Apr 21, 2026
16.23
16.23
15.75
15.93
15.88
9,222,050
Apr 20, 2026
16.09
16.36
16.06
16.23
16.18
9,515,256
Apr 17, 2026
15.90
16.13
15.81
16.05
16.00
8,410,700
Apr 16, 2026
15.76
16.07
15.73
16.00
15.95
9,755,800
Apr 15, 2026
16.06
16.15
15.67
15.73
15.68
8,469,750
Apr 14, 2026
15.92
16.15
15.85
16.02
15.97
9,413,708
Apr 13, 2026
15.65
15.88
15.58
15.77
15.72
7,051,014
Apr 10, 2026
15.77
16.07
15.76
15.79
15.74
10,111,525
Apr 9, 2026
15.67
15.74
15.53
15.59
15.54
9,751,285
Apr 8, 2026
15.11
15.94
15.11
15.89
15.84
15,804,877
Apr 7, 2026
14.65
14.88
14.63
14.79
14.74
5,619,623
Apr 3, 2026
14.94
14.96
14.60
14.60
14.55
6,801,138
Apr 2, 2026
15.31
15.37
14.78
14.85
14.80
10,126,207
Apr 1, 2026
15.36
15.50
15.23
15.42
15.37
8,526,761
Mar 31, 2026
15.26
15.49
15.03
15.04
14.99
7,928,192
Mar 30, 2026
15.13
15.34
14.90
15.32
15.27
8,503,692
Mar 27, 2026
14.96
15.47
14.91
15.40
15.35
8,147,275
Mar 26, 2026
15.66
15.75
15.14
15.21
15.16
10,902,166
Mar 25, 2026
15.50
15.80
15.46
15.71
15.66
11,457,546
Mar 24, 2026
15.28
15.45
14.96
15.44
15.39
14,492,860
Mar 23, 2026
15.50
15.86
14.87
15.00
14.95
22,917,601
Mar 20, 2026
17.20
17.29
16.39
16.40
16.35
14,166,177
Mar 19, 2026
17.30
17.36
17.00
17.10
17.04
11,235,298
Mar 18, 2026
17.28
17.59
17.21
17.57
17.51
9,958,900
Mar 17, 2026
17.72
17.79
17.19
17.21
17.15
11,687,736
Mar 16, 2026
17.35
17.73
17.23
17.71
17.65
10,069,110
Mar 13, 2026
17.61
17.75
17.40
17.41
17.35
9,830,979
Mar 12, 2026
17.93
17.99
17.58
17.70
17.64
11,028,400
Mar 11, 2026
18.24
18.24
17.88
17.94
17.88
12,064,014
Mar 10, 2026
18.37
18.48
18.01
18.19
18.13
13,509,323
Mar 9, 2026
17.60
18.09
17.19
17.91
17.85
18,074,678
Mar 6, 2026
17.87
18.08
17.78
17.99
17.93
10,241,350
Mar 5, 2026
18.04
18.18
17.86
17.93
17.87
15,591,866
Mar 4, 2026
17.50
17.96
17.41
17.58
17.52
16,886,553
Mar 3, 2026
19.27
19.40
17.75
17.79
17.73
34,659,753
Mar 2, 2026
19.85
20.03
19.18
19.20
19.14
30,764,039
Feb 27, 2026
20.21
20.60
19.87
20.31
20.24
21,470,628
Feb 26, 2026
19.98
20.63
19.84
20.36
20.29
25,155,336
Feb 25, 2026
19.92
20.32
19.83
19.93
19.86
19,215,432
Feb 24, 2026
21.03
21.19
19.72
19.91
19.84
32,739,522
Feb 13, 2026
21.14
21.63
21.04
21.11
21.04
25,653,347
Feb 12, 2026
21.17
21.45
20.83
21.29
21.22
29,266,627
Feb 11, 2026
20.30
21.63
20.26
21.18
21.11
47,169,989
Feb 10, 2026
19.85
21.00
19.72
20.61
20.54
35,388,826
Feb 9, 2026
19.43
19.87
19.36
19.82
19.75
17,465,363
Feb 6, 2026
19.08
19.46
18.87
19.13
19.07
12,815,719
Feb 5, 2026
19.11
19.33
19.06
19.19
19.13
11,930,497
Feb 4, 2026
19.44
19.44
19.06
19.32
19.26
15,061,549
Feb 3, 2026
19.35
19.57
19.12
19.57
19.51
16,376,000
Feb 2, 2026
19.51
19.78
19.09
19.12
19.06
19,156,691
Jan 30, 2026
19.77
19.98
19.26
19.51
19.45
17,912,500
Jan 29, 2026
20.10
20.57
19.69
19.88
19.81
22,980,950
Jan 28, 2026
20.40
20.82
20.13
20.21
20.14
21,736,388
Jan 27, 2026
20.01
20.49
19.48
20.38
20.31
22,191,043
Jan 26, 2026
20.91
21.05
19.80
20.09
20.02
28,800,854
Jan 23, 2026
20.70
20.95
20.56
20.90
20.83
19,711,338
Jan 22, 2026
21.06
21.25
20.59
20.71
20.64
19,080,751
Jan 21, 2026
20.50
21.26
20.46
20.78
20.71
20,734,936
Jan 20, 2026
21.10
21.17
20.46
20.74
20.67
22,979,311
Jan 19, 2026
21.25
21.35
20.87
21.02
20.95
20,863,972
Jan 16, 2026
21.80
21.96
20.98
21.36
21.29
27,343,882
Jan 15, 2026
22.00
22.43
21.34
21.72
21.65
30,756,592
Jan 14, 2026
21.71
22.98
21.71
22.26
22.19
53,545,293
Jan 13, 2026
23.40
23.40
21.73
21.91
21.84
66,999,624
Jan 12, 2026
22.30
23.89
21.93
23.60
23.52
79,383,983
Jan 9, 2026
20.80
21.96
20.80
21.96
21.89
48,146,920
Jan 8, 2026
20.70
21.28
20.60
20.95
20.88
33,962,822
Jan 7, 2026
20.58
21.21
20.58
20.80
20.73
33,934,592
Jan 6, 2026
20.92
21.20
20.51
20.93
20.86
38,866,140
Jan 5, 2026
20.50
21.45
20.37
21.06
20.99
55,357,936
Dec 31, 2025
19.95
20.64
19.21
20.09
20.02
43,987,744
Dec 30, 2025
19.35
19.84
19.13
19.52
19.46
31,102,572
Dec 29, 2025
18.77
19.36
18.65
19.13
19.07
23,192,126
Dec 26, 2025
19.00
19.05
18.72
18.79
18.73
14,203,579
Dec 25, 2025
19.10
19.15
18.88
19.05
18.99
13,625,563
Dec 24, 2025
19.00
19.04
18.84
19.00
18.94
16,099,261
Dec 23, 2025
18.88
19.15
18.76
19.05
18.99
16,112,430
Dec 22, 2025
18.90
19.09
18.87
18.90
18.84
16,101,380
Dec 19, 2025
19.00
19.20
18.88
18.99
18.93
26,562,775
Dec 18, 2025
18.71
20.88
18.56
19.45
19.39
41,407,813
Dec 17, 2025
18.17
19.13
17.87
18.91
18.85
22,776,437
Dec 16, 2025
18.76
18.78
18.10
18.25
18.19
14,300,450
Dec 15, 2025
19.23
19.25
18.74
18.76
18.70
14,555,035
Dec 12, 2025
19.18
19.55
18.95
19.40
19.34
14,344,861
Dec 11, 2025
19.55
19.75
19.14
19.15
19.09
14,516,917
Dec 10, 2025
19.55
19.68
19.32
19.60
19.54
14,113,275
Dec 9, 2025
19.99
20.08
19.62
19.66
19.60
19,489,122
Dec 8, 2025
19.96
20.25
19.80
20.09
20.02
27,179,998
Dec 5, 2025
20.70
20.79
19.50
20.02
19.95
41,947,896
Dec 4, 2025
20.73
21.14
19.89
21.05
20.98
40,986,800
Dec 3, 2025
21.94
21.94
20.66
20.73
20.66
43,671,823
Dec 2, 2025
21.76
22.25
21.41
22.09
22.02
52,455,071
Dec 1, 2025
20.93
22.50
20.90
21.97
21.90
71,350,125
Nov 28, 2025
20.76
20.88
20.29
20.54
20.47
25,711,348
Nov 27, 2025
20.14
20.89
20.14
20.66
20.59
41,484,070
Nov 26, 2025
19.40
20.78
19.24
20.10
20.03
38,512,353
Nov 25, 2025
18.90
19.77
18.81
19.47
19.41
19,836,540
Nov 24, 2025
18.69
19.10
18.19
18.78
18.72
13,433,697
Nov 21, 2025
19.29
19.47
18.40
18.54
18.48
15,378,632
Nov 20, 2025
19.40
19.65
19.13
19.50
19.44
12,732,332
Nov 19, 2025
19.67
19.76
19.18
19.26
19.20
12,047,369
Nov 18, 2025
19.38
20.02
19.20
19.79
19.73
18,886,886
Nov 17, 2025
19.30
19.55
19.06
19.52
19.46
13,951,339
Nov 14, 2025
19.25
19.95
19.19
19.42
19.36
22,994,179
Nov 13, 2025
19.20
19.34
19.08
19.20
19.14
9,871,268
Nov 12, 2025
19.52
19.52
19.14
19.20
19.14
10,651,576
Nov 11, 2025
19.80
19.95
19.50
19.51
19.45
11,718,017
Nov 10, 2025
19.77
19.87
19.58
19.80
19.73
10,230,586
Nov 7, 2025
19.85
19.86
19.67
19.67
19.61
10,739,764
Nov 6, 2025
20.00
20.13
19.82
19.98
19.91
9,695,189
Nov 5, 2025
19.75
20.11
19.69
19.94
19.87
10,704,584
Nov 4, 2025
20.45
20.45
19.92
20.07
20.00
14,966,440
Nov 3, 2025
20.63
20.65
20.05
20.56
20.49
15,643,053
