Skip to main content
logo
FIYTA Precision Technology Co., Ltd. (SHE:000026)
China flag China · Delayed Price · Currency is CNY
22.39
-0.41 (-1.80%)
Jun 2, 2026, 3:04 PM CST

SHE:000026 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202623.2023.2022.1022.22--2.54%8,563,100
Jun 1, 202623.9024.1122.7122.8022.80-4.80%17,799,350
May 29, 202623.2025.2223.0123.9523.953.86%27,339,340
May 28, 202622.1923.2321.6723.0623.062.08%26,738,270
May 27, 202623.7424.2421.9322.5922.59-7.19%42,463,200
May 26, 202625.2525.5924.3424.3424.34-9.99%28,830,230
May 25, 202625.5527.7925.2327.0427.045.83%43,334,180
May 22, 202623.5025.5523.5025.5525.559.99%23,917,310
May 21, 202622.0023.9821.8023.2323.236.56%40,800,950
May 20, 202622.4722.5021.2621.8021.80-1.89%22,200,800
May 19, 202620.5022.2220.3522.2222.2210.00%24,140,850
May 18, 202620.0020.3019.7020.2020.20-0.10%13,552,700
May 15, 202620.2921.0019.6720.2220.22-0.30%22,496,800
May 14, 202620.1820.9620.0520.2820.280.45%18,530,000
May 13, 202620.2520.2819.6620.1920.19-1.56%20,400,800
May 12, 202620.2021.0819.8020.5120.511.84%21,211,840
May 11, 202619.8021.0519.6520.1420.141.21%28,467,200
May 8, 202618.4820.2018.2519.9019.906.30%30,402,290
May 7, 202617.9018.8117.8518.7218.724.87%20,914,440
May 6, 202618.2018.2417.7717.8517.85-1.54%15,015,550
Apr 30, 202617.9318.2717.7018.1318.130.22%13,312,400
Apr 29, 202617.7618.2817.6018.0918.091.80%12,001,300
Apr 28, 202618.0218.2317.6917.7717.77-2.36%14,639,870
Apr 27, 202618.4018.9617.9018.2018.20-1.14%20,728,560
Apr 24, 202618.0018.6417.9018.4118.411.77%21,818,270
Apr 23, 202617.0119.1417.0118.0918.093.97%29,037,420
Apr 22, 202618.0018.4016.9217.4017.40-7.35%27,274,360
Apr 21, 202617.7018.7817.6018.7818.785.51%29,373,240
Apr 20, 202617.4417.8817.3317.8017.801.02%18,398,140
Apr 17, 202617.5018.0517.5017.6217.62-0.62%18,766,040
Apr 16, 202617.5017.8917.0617.7317.73-0.51%36,385,980
Apr 15, 202616.1217.8215.9117.8217.8210.00%36,613,560
Apr 14, 202617.0017.5115.9316.2016.20-1.28%25,635,240
Apr 13, 202615.7516.4115.1616.4116.419.99%11,222,730
Apr 10, 202614.7015.4114.6014.9214.921.98%7,438,700
Apr 9, 202614.6514.7414.4814.6314.63-0.68%3,075,200
Apr 8, 202614.4514.7514.3714.7314.733.08%4,370,580
Apr 7, 202614.5514.5514.1514.2914.29-0.76%2,583,909
Apr 3, 202614.5414.6814.1214.4014.40-0.07%4,352,801
Apr 2, 202614.0814.6014.0114.4114.412.42%6,764,144
Apr 1, 202614.1014.1513.9014.0714.071.08%2,417,700
Mar 31, 202614.2814.3913.8413.9213.92-1.76%2,761,300
Mar 30, 202614.0914.3314.0414.1714.17-1.19%1,792,500
Mar 27, 202614.0814.3713.9514.3414.340.99%3,536,800
Mar 26, 202614.4514.6814.0714.2014.20-1.11%3,655,963
Mar 25, 202613.7814.7513.6914.3614.364.51%7,745,201
Mar 24, 202613.5213.7813.3113.7413.744.41%5,479,800
Mar 23, 202613.5013.7313.0313.1613.16-5.53%5,055,350
Mar 20, 202614.1714.2813.8813.9313.93-1.35%3,235,309
Mar 19, 202614.3014.4814.0414.1214.12-2.75%2,962,200