Flying Technology Co., Ltd. (SHA:603488)
China · Delayed Price · Currency is CNY 7.57
+0.16 (2.16%)
Jul 31, 2026, 3:00 PM CST
Flying Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.49 | 7.76 | 7.42 | 7.57 | 7.57 | 2.16% | 11,851,396 |
| Jul 30, 2026 | 7.58 | 7.81 | 7.38 | 7.41 | 7.41 | -2.11% | 8,658,400 |
| Jul 29, 2026 | 7.52 | 7.66 | 7.36 | 7.57 | 7.57 | 0.40% | 8,274,000 |
| Jul 28, 2026 | 7.67 | 7.85 | 7.53 | 7.54 | 7.54 | -0.79% | 8,505,120 |
| Jul 27, 2026 | 7.55 | 7.77 | 7.44 | 7.60 | 7.60 | 1.06% | 11,374,180 |
| Jul 24, 2026 | 7.78 | 7.94 | 7.46 | 7.52 | 7.52 | -2.46% | 15,529,800 |
| Jul 23, 2026 | 6.96 | 7.71 | 6.95 | 7.71 | 7.71 | 9.99% | 13,272,400 |
| Jul 22, 2026 | 7.13 | 7.25 | 6.92 | 7.01 | 7.01 | -1.41% | 8,448,400 |
| Jul 21, 2026 | 7.14 | 7.15 | 6.27 | 7.11 | 7.11 | 2.01% | 12,867,180 |
| Jul 20, 2026 | 7.44 | 7.69 | 6.87 | 6.97 | 6.97 | -6.69% | 8,708,300 |
| Jul 17, 2026 | 8.05 | 8.05 | 7.27 | 7.47 | 7.47 | -6.97% | 12,074,500 |
| Jul 16, 2026 | 8.21 | 8.40 | 7.95 | 8.03 | 8.03 | -3.02% | 6,397,700 |
| Jul 15, 2026 | 8.37 | 8.55 | 8.19 | 8.28 | 8.28 | -1.19% | 5,393,500 |
| Jul 14, 2026 | 8.04 | 8.38 | 7.87 | 8.38 | 8.38 | 4.49% | 8,561,100 |
| Jul 13, 2026 | 8.94 | 8.94 | 8.02 | 8.02 | 8.02 | -9.99% | 9,968,800 |
| Jul 10, 2026 | 8.66 | 9.28 | 8.60 | 8.91 | 8.91 | 2.89% | 9,735,200 |
| Jul 9, 2026 | 8.63 | 8.73 | 8.36 | 8.66 | 8.66 | 1.41% | 8,950,100 |
| Jul 8, 2026 | 9.16 | 9.16 | 8.50 | 8.54 | 8.54 | -5.74% | 9,598,300 |
| Jul 7, 2026 | 9.45 | 9.80 | 9.00 | 9.06 | 9.06 | -5.62% | 11,440,440 |
| Jul 6, 2026 | 10.15 | 10.49 | 9.46 | 9.60 | 9.60 | -6.80% | 16,882,550 |
| Jul 3, 2026 | 9.84 | 10.67 | 9.80 | 10.30 | 10.30 | 4.67% | 20,352,890 |
| Jul 2, 2026 | 10.01 | 10.57 | 9.75 | 9.84 | 9.84 | -2.48% | 15,065,180 |
| Jul 1, 2026 | 10.28 | 10.60 | 10.02 | 10.09 | 10.09 | -1.85% | 10,275,260 |
| Jun 30, 2026 | 9.99 | 10.70 | 9.81 | 10.28 | 10.28 | 1.98% | 14,170,280 |
| Jun 29, 2026 | 10.57 | 10.72 | 9.88 | 10.08 | 10.08 | -5.97% | 17,059,600 |
| Jun 26, 2026 | 10.53 | 11.10 | 10.22 | 10.72 | 10.72 | 0.19% | 16,548,110 |
| Jun 25, 2026 | 11.08 | 11.24 | 10.49 | 10.70 | 10.70 | -4.04% | 16,008,500 |
| Jun 24, 2026 | 11.65 | 11.80 | 10.90 | 11.15 | 11.15 | -4.29% | 17,420,207 |
| Jun 23, 2026 | 11.80 | 12.27 | 11.61 | 11.65 | 11.65 | -2.59% | 20,655,707 |
| Jun 22, 2026 | 12.70 | 12.73 | 11.61 | 11.96 | 11.96 | -6.78% | 32,301,900 |
| Jun 18, 2026 | 13.10 | 13.48 | 12.64 | 12.83 | 12.83 | -2.66% | 38,495,900 |
| Jun 17, 2026 | 11.76 | 13.18 | 11.48 | 13.18 | 13.18 | 10.02% | 39,565,300 |
| Jun 16, 2026 | 12.80 | 12.80 | 11.84 | 11.98 | 11.98 | -4.85% | 21,679,880 |
| Jun 15, 2026 | 11.95 | 12.66 | 11.90 | 12.59 | 12.59 | 4.14% | 22,305,690 |
| Jun 12, 2026 | 12.19 | 12.43 | 11.99 | 12.09 | 12.09 | -0.08% | 12,595,240 |
| Jun 11, 2026 | 12.00 | 12.33 | 11.89 | 12.10 | 12.10 | -0.82% | 11,215,600 |
| Jun 10, 2026 | 12.05 | 12.50 | 11.86 | 12.20 | 12.20 | -0.08% | 14,528,750 |
| Jun 9, 2026 | 12.85 | 12.87 | 11.64 | 12.21 | 12.21 | -3.10% | 22,616,900 |
| Jun 8, 2026 | 11.75 | 12.88 | 11.51 | 12.60 | 12.60 | 4.22% | 31,270,040 |
| Jun 5, 2026 | 11.62 | 12.39 | 11.50 | 12.09 | 12.09 | 3.96% | 18,519,040 |
| Jun 4, 2026 | 11.68 | 11.93 | 11.47 | 11.63 | 11.63 | -0.94% | 8,755,100 |
| Jun 3, 2026 | 11.19 | 11.99 | 10.98 | 11.74 | 11.74 | 4.17% | 16,069,400 |
| Jun 2, 2026 | 11.08 | 11.34 | 10.92 | 11.27 | 11.27 | 0.63% | 7,352,200 |
| Jun 1, 2026 | 11.15 | 11.50 | 11.01 | 11.20 | 11.20 | -0.44% | 6,512,000 |
| May 29, 2026 | 11.95 | 12.15 | 11.09 | 11.25 | 11.25 | -5.78% | 14,940,900 |
| May 28, 2026 | 11.38 | 12.15 | 11.31 | 11.94 | 11.94 | 5.11% | 19,828,920 |
| May 27, 2026 | 11.30 | 11.68 | 11.23 | 11.36 | 11.36 | -0.09% | 11,878,600 |
| May 26, 2026 | 11.18 | 11.46 | 10.90 | 11.37 | 11.37 | 0.18% | 11,533,400 |
| May 25, 2026 | 11.72 | 11.76 | 11.17 | 11.35 | 11.35 | -1.73% | 17,837,920 |
| May 22, 2026 | 10.78 | 11.78 | 10.61 | 11.55 | 11.55 | 7.84% | 26,894,456 |