Flying Technology Co., Ltd. (SHA:603488)
China · Delayed Price · Currency is CNY 6.42
+0.21 (3.38%)
Nov 2, 2026, 3:00 PM CST
Flying Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.30 | 6.48 | 5.98 | 6.42 | 6.42 | 3.38% | 9,128,500 |
| Oct 30, 2026 | 6.55 | 6.70 | 6.18 | 6.21 | 6.21 | -6.48% | 8,521,100 |
| Oct 29, 2026 | 6.85 | 6.90 | 6.62 | 6.64 | 6.64 | -3.77% | 5,040,400 |
| Oct 28, 2026 | 6.68 | 6.99 | 6.62 | 6.90 | 6.90 | 1.77% | 8,372,500 |
| Oct 27, 2026 | 7.08 | 7.19 | 6.77 | 6.78 | 6.78 | -3.56% | 6,520,900 |
| Oct 26, 2026 | 7.10 | 7.14 | 6.93 | 7.03 | 7.03 | -1.40% | 7,009,099 |
| Oct 23, 2026 | 6.81 | 7.13 | 6.43 | 7.13 | 7.13 | 2.15% | 13,823,300 |
| Oct 22, 2026 | 7.27 | 7.41 | 6.96 | 6.98 | 6.98 | -4.12% | 12,111,800 |
| Oct 21, 2026 | 7.10 | 7.58 | 7.10 | 7.28 | 7.28 | -1.36% | 22,273,400 |
| Oct 20, 2026 | 7.07 | 7.78 | 7.03 | 7.38 | 7.38 | 4.38% | 24,514,340 |
| Oct 19, 2026 | 7.21 | 7.28 | 6.87 | 7.07 | 7.07 | -1.94% | 6,797,300 |
| Oct 16, 2026 | 7.23 | 7.38 | 7.08 | 7.21 | 7.21 | 1.55% | 5,504,203 |
| Oct 15, 2026 | 7.14 | 7.27 | 6.88 | 7.10 | 7.10 | -3.27% | 6,214,600 |
| Oct 14, 2026 | 7.50 | 7.55 | 7.31 | 7.34 | 7.34 | -2.39% | 3,846,600 |
| Oct 13, 2026 | 7.34 | 7.59 | 7.15 | 7.52 | 7.52 | 0.80% | 6,638,340 |
| Oct 12, 2026 | 7.62 | 7.65 | 7.42 | 7.46 | 7.46 | -2.10% | 5,642,600 |
| Oct 9, 2026 | 7.61 | 7.71 | 7.19 | 7.62 | 7.62 | 0.13% | 8,139,400 |
| Oct 8, 2026 | 7.73 | 7.87 | 7.48 | 7.61 | 7.61 | -1.17% | 5,708,400 |
| Sep 30, 2026 | 7.79 | 7.87 | 7.66 | 7.70 | 7.70 | -1.16% | 3,737,903 |
| Sep 29, 2026 | 7.65 | 7.85 | 7.56 | 7.79 | 7.79 | 1.43% | 4,715,701 |
| Sep 28, 2026 | 7.91 | 7.99 | 7.52 | 7.68 | 7.68 | -2.91% | 5,837,100 |
| Sep 24, 2026 | 7.95 | 8.03 | 7.89 | 7.91 | 7.91 | -0.88% | 4,231,700 |
| Sep 23, 2026 | 8.10 | 8.14 | 7.93 | 7.98 | 7.98 | -1.48% | 4,537,401 |
| Sep 22, 2026 | 8.30 | 8.33 | 8.08 | 8.10 | 8.10 | -2.41% | 7,028,400 |
| Sep 21, 2026 | 8.06 | 8.41 | 8.00 | 8.30 | 8.30 | 3.88% | 9,740,700 |
| Sep 18, 2026 | 7.93 | 8.13 | 7.93 | 7.99 | 7.99 | 1.14% | 5,151,860 |
| Sep 17, 2026 | 7.98 | 8.11 | 7.88 | 7.90 | 7.90 | -1.25% | 4,808,180 |
| Sep 16, 2026 | 7.84 | 8.01 | 7.64 | 8.00 | 8.00 | 2.04% | 6,112,680 |
| Sep 15, 2026 | 7.93 | 8.11 | 7.82 | 7.84 | 7.84 | -1.75% | 6,154,200 |
| Sep 14, 2026 | 7.98 | 8.14 | 7.80 | 7.98 | 7.98 | - | 7,190,900 |
| Sep 11, 2026 | 8.37 | 8.38 | 7.84 | 7.98 | 7.98 | -5.11% | 11,600,000 |
| Sep 10, 2026 | 8.63 | 8.66 | 8.33 | 8.41 | 8.41 | -2.89% | 8,847,800 |
| Sep 9, 2026 | 8.64 | 8.85 | 8.35 | 8.66 | 8.66 | 1.05% | 15,841,840 |
| Sep 8, 2026 | 8.10 | 8.62 | 8.05 | 8.57 | 8.57 | 5.93% | 14,033,240 |
| Sep 7, 2026 | 8.15 | 8.15 | 8.00 | 8.09 | 8.09 | 0.50% | 4,284,300 |
| Sep 4, 2026 | 8.20 | 8.31 | 8.00 | 8.05 | 8.05 | -1.83% | 7,232,500 |
| Sep 3, 2026 | 8.44 | 8.53 | 8.05 | 8.20 | 8.20 | -2.96% | 10,454,860 |
| Sep 2, 2026 | 8.35 | 8.65 | 8.15 | 8.45 | 8.45 | 1.20% | 11,064,380 |
| Sep 1, 2026 | 8.43 | 8.48 | 8.26 | 8.35 | 8.35 | -0.83% | 5,302,700 |
| Aug 31, 2026 | 8.18 | 8.42 | 8.16 | 8.42 | 8.42 | 2.18% | 4,668,400 |
| Aug 28, 2026 | 8.18 | 8.30 | 8.10 | 8.24 | 8.24 | 0.73% | 5,811,700 |
| Aug 27, 2026 | 8.17 | 8.27 | 8.09 | 8.18 | 8.18 | -0.12% | 6,939,300 |
| Aug 26, 2026 | 8.21 | 8.36 | 8.13 | 8.19 | 8.19 | -0.97% | 4,618,300 |
| Aug 25, 2026 | 8.03 | 8.33 | 7.94 | 8.27 | 8.27 | 2.35% | 5,998,315 |
| Aug 24, 2026 | 8.28 | 8.29 | 7.92 | 8.08 | 8.08 | -1.22% | 6,483,040 |
| Aug 21, 2026 | 8.28 | 8.28 | 8.02 | 8.18 | 8.18 | -0.37% | 6,179,900 |
| Aug 20, 2026 | 8.09 | 8.32 | 8.05 | 8.21 | 8.21 | 2.50% | 8,286,615 |
| Aug 19, 2026 | 8.46 | 8.46 | 7.97 | 8.01 | 8.01 | -6.43% | 8,357,400 |
| Aug 18, 2026 | 8.60 | 8.63 | 8.38 | 8.56 | 8.56 | -0.58% | 6,383,800 |
| Aug 17, 2026 | 8.40 | 8.63 | 8.19 | 8.61 | 8.61 | 1.89% | 12,404,900 |