Flying Technology Co., Ltd. (SHA:603488)
China · Delayed Price · Currency is CNY 10.03
-0.17 (-1.67%)
Mar 9, 2026, 3:00 PM CST
Flying Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.15 | 10.34 | 9.88 | 10.03 | 10.03 | -1.67% | 9,060,920 |
| Mar 6, 2026 | 9.99 | 10.25 | 9.89 | 10.20 | 10.20 | 0.89% | 9,521,658 |
| Mar 5, 2026 | 9.99 | 10.38 | 9.74 | 10.11 | 10.11 | 0.20% | 18,549,150 |
| Mar 4, 2026 | 9.66 | 10.19 | 9.35 | 10.09 | 10.09 | -2.89% | 25,444,933 |
| Mar 3, 2026 | 10.78 | 10.78 | 9.82 | 10.39 | 10.39 | -4.77% | 34,061,300 |
| Mar 2, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 9.98% | 6,231,240 |
| Feb 27, 2026 | 9.77 | 9.96 | 9.63 | 9.92 | 9.92 | 1.33% | 4,964,300 |
| Feb 26, 2026 | 9.76 | 9.82 | 9.62 | 9.79 | 9.79 | - | 4,232,600 |
| Feb 25, 2026 | 9.74 | 9.79 | 9.64 | 9.79 | 9.79 | 0.51% | 4,448,700 |
| Feb 24, 2026 | 9.70 | 9.81 | 9.53 | 9.74 | 9.74 | 1.67% | 4,759,700 |
| Feb 13, 2026 | 9.52 | 9.73 | 9.50 | 9.58 | 9.58 | 0.10% | 5,814,740 |
| Feb 12, 2026 | 9.61 | 9.64 | 9.47 | 9.57 | 9.57 | -0.73% | 5,087,600 |
| Feb 11, 2026 | 9.64 | 9.68 | 9.53 | 9.64 | 9.64 | -0.52% | 5,797,200 |
| Feb 10, 2026 | 9.78 | 9.80 | 9.60 | 9.69 | 9.69 | -0.51% | 7,239,840 |
| Feb 9, 2026 | 9.92 | 9.92 | 9.68 | 9.74 | 9.74 | -0.51% | 9,311,100 |
| Feb 6, 2026 | 9.71 | 9.91 | 9.51 | 9.79 | 9.79 | 1.14% | 8,467,480 |
| Feb 5, 2026 | 9.78 | 9.87 | 9.56 | 9.68 | 9.68 | -1.63% | 9,064,778 |
| Feb 4, 2026 | 9.93 | 10.21 | 9.57 | 9.84 | 9.84 | -1.11% | 15,479,900 |
| Feb 3, 2026 | 9.53 | 10.12 | 9.20 | 9.95 | 9.95 | 1.22% | 18,906,320 |
| Feb 2, 2026 | 10.80 | 10.80 | 9.83 | 9.83 | 9.83 | -9.98% | 19,333,678 |
| Jan 30, 2026 | 10.85 | 11.18 | 10.58 | 10.92 | 10.92 | -2.06% | 17,488,210 |
| Jan 29, 2026 | 10.47 | 11.31 | 10.35 | 11.15 | 11.15 | 5.89% | 29,714,300 |
| Jan 28, 2026 | 10.58 | 10.96 | 10.26 | 10.53 | 10.53 | -0.57% | 25,693,220 |
| Jan 27, 2026 | 9.64 | 10.59 | 9.28 | 10.59 | 10.59 | 9.97% | 21,892,860 |
| Jan 26, 2026 | 9.99 | 9.99 | 9.51 | 9.63 | 9.63 | -3.80% | 13,548,990 |
| Jan 23, 2026 | 10.07 | 10.11 | 9.90 | 10.01 | 10.01 | -0.20% | 7,941,040 |
| Jan 22, 2026 | 10.06 | 10.32 | 9.93 | 10.03 | 10.03 | -0.20% | 10,187,200 |
| Jan 21, 2026 | 9.99 | 10.14 | 9.86 | 10.05 | 10.05 | 0.10% | 11,390,580 |
| Jan 20, 2026 | 10.30 | 10.50 | 9.86 | 10.04 | 10.04 | -1.95% | 19,820,900 |
| Jan 19, 2026 | 10.77 | 10.93 | 10.18 | 10.24 | 10.24 | -5.88% | 21,995,540 |
| Jan 16, 2026 | 11.32 | 11.41 | 10.86 | 10.88 | 10.88 | -4.14% | 20,520,640 |
| Jan 15, 2026 | 11.20 | 11.59 | 10.88 | 11.35 | 11.35 | -2.16% | 24,503,030 |
| Jan 14, 2026 | 11.50 | 12.33 | 10.67 | 11.60 | 11.60 | -1.19% | 46,172,910 |
| Jan 13, 2026 | 10.57 | 11.74 | 10.05 | 11.74 | 11.74 | 10.03% | 62,591,540 |
| Jan 12, 2026 | 9.35 | 10.67 | 9.13 | 10.67 | 10.67 | 10.00% | 48,766,030 |
| Jan 9, 2026 | 10.52 | 10.53 | 9.26 | 9.70 | 9.70 | 1.36% | 59,359,110 |
| Jan 8, 2026 | 8.51 | 9.57 | 8.32 | 9.57 | 9.57 | 10.00% | 43,001,850 |
| Jan 7, 2026 | 7.96 | 8.70 | 7.92 | 8.70 | 8.70 | 9.99% | 33,892,530 |
| Jan 6, 2026 | 7.88 | 7.97 | 7.80 | 7.91 | 7.91 | 1.15% | 4,400,900 |
| Jan 5, 2026 | 7.90 | 7.98 | 7.80 | 7.82 | 7.82 | 0.26% | 5,220,000 |
| Dec 31, 2025 | 7.72 | 7.82 | 7.58 | 7.80 | 7.80 | 1.04% | 3,533,700 |
| Dec 30, 2025 | 7.75 | 7.84 | 7.70 | 7.72 | 7.72 | -1.03% | 2,791,200 |
| Dec 29, 2025 | 7.90 | 7.90 | 7.74 | 7.80 | 7.80 | -0.13% | 3,409,440 |
| Dec 26, 2025 | 7.95 | 8.00 | 7.80 | 7.81 | 7.81 | -1.14% | 3,224,700 |
| Dec 25, 2025 | 7.85 | 7.91 | 7.80 | 7.90 | 7.90 | 0.64% | 3,296,400 |
| Dec 24, 2025 | 7.68 | 7.93 | 7.66 | 7.85 | 7.85 | 1.68% | 4,166,200 |
| Dec 23, 2025 | 7.75 | 7.82 | 7.66 | 7.72 | 7.72 | -0.39% | 3,074,300 |
| Dec 22, 2025 | 7.81 | 7.89 | 7.73 | 7.75 | 7.75 | -0.77% | 3,769,900 |
| Dec 19, 2025 | 7.62 | 7.83 | 7.62 | 7.81 | 7.81 | 2.23% | 3,472,600 |
| Dec 18, 2025 | 7.41 | 7.89 | 7.40 | 7.64 | 7.64 | 3.10% | 6,400,700 |