Flying Technology Co., Ltd. (SHA:603488)
China · Delayed Price · Currency is CNY 8.24
-0.03 (-0.36%)
Aug 26, 2026, 9:45 AM CST
Flying Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 8.54 | 8.60 | 8.39 | 8.45 | 8.45 | -1.17% | 11,946,740 |
| Aug 13, 2026 | 8.90 | 9.13 | 8.53 | 8.55 | 8.55 | -4.36% | 17,696,700 |
| Aug 12, 2026 | 9.28 | 9.45 | 8.84 | 8.94 | 8.94 | -4.69% | 22,925,480 |
| Aug 11, 2026 | 8.56 | 9.38 | 8.32 | 9.38 | 9.38 | 9.96% | 12,604,980 |
| Aug 10, 2026 | 8.39 | 8.54 | 8.20 | 8.53 | 8.53 | 2.16% | 5,525,175 |
| Aug 7, 2026 | 8.57 | 8.58 | 8.23 | 8.35 | 8.35 | -2.45% | 6,644,060 |
| Aug 6, 2026 | 8.46 | 8.58 | 8.35 | 8.56 | 8.56 | 1.18% | 7,148,350 |
| Aug 5, 2026 | 8.05 | 8.68 | 8.05 | 8.46 | 8.46 | 5.22% | 9,724,200 |
| Aug 4, 2026 | 7.80 | 8.22 | 7.75 | 8.04 | 8.04 | 3.74% | 8,364,780 |
| Aug 3, 2026 | 7.56 | 7.77 | 7.47 | 7.75 | 7.75 | 2.38% | 7,464,884 |
| 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 |