FIYTA Precision Technology Co., Ltd. (SHE:200026)
China · Delayed Price · Currency is CNY · Price in HKD 7.78
+0.03 (0.39%)
At close: Sep 17, 2025
SHE:200026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 7.72 | 7.78 | 7.55 | 7.60 | 7.60 | -1.55% | 53,000 |
| Sep 19, 2025 | 7.70 | 7.72 | 7.68 | 7.72 | 7.72 | 0.39% | 79,700 |
| Sep 18, 2025 | 7.79 | 7.79 | 7.69 | 7.69 | 7.69 | -1.16% | 91,079 |
| Sep 17, 2025 | 7.75 | 7.80 | 7.66 | 7.78 | 7.78 | 0.39% | 124,110 |
| Sep 16, 2025 | 7.57 | 7.77 | 7.51 | 7.75 | 7.75 | 3.20% | 266,679 |
| Sep 15, 2025 | 7.46 | 7.59 | 7.46 | 7.51 | 7.51 | -1.18% | 6,000 |
| Sep 12, 2025 | 7.45 | 7.60 | 7.44 | 7.60 | 7.60 | - | 72,400 |
| Sep 11, 2025 | 7.58 | 7.60 | 7.53 | 7.60 | 7.60 | 0.26% | 27,333 |
| Sep 10, 2025 | 7.65 | 7.65 | 7.50 | 7.58 | 7.58 | 0.13% | 28,500 |
| Sep 9, 2025 | 7.54 | 7.60 | 7.54 | 7.57 | 7.57 | 0.13% | 48,800 |
| Sep 8, 2025 | 7.56 | 7.56 | 7.49 | 7.56 | 7.56 | 0.53% | 45,900 |
| Sep 5, 2025 | 7.37 | 7.54 | 7.37 | 7.52 | 7.52 | 2.17% | 44,600 |
| Sep 4, 2025 | 7.41 | 7.41 | 7.31 | 7.36 | 7.36 | -0.67% | 48,200 |
| Sep 3, 2025 | 7.59 | 7.59 | 7.38 | 7.41 | 7.41 | -2.37% | 67,700 |
| Sep 2, 2025 | 7.50 | 7.60 | 7.40 | 7.59 | 7.59 | 0.80% | 79,000 |
| Sep 1, 2025 | 7.40 | 7.68 | 7.37 | 7.53 | 7.53 | 1.89% | 51,500 |
| Aug 29, 2025 | 7.50 | 7.57 | 7.37 | 7.39 | 7.39 | -1.47% | 131,040 |
| Aug 28, 2025 | 7.60 | 7.74 | 7.47 | 7.50 | 7.50 | -1.70% | 149,300 |
| Aug 27, 2025 | 7.70 | 7.75 | 7.62 | 7.63 | 7.63 | -0.26% | 108,200 |
| Aug 26, 2025 | 7.84 | 7.84 | 7.64 | 7.65 | 7.65 | -2.42% | 139,500 |
| Aug 25, 2025 | 7.65 | 7.85 | 7.64 | 7.84 | 7.84 | 1.82% | 271,600 |
| Aug 22, 2025 | 7.66 | 7.71 | 7.66 | 7.70 | 7.70 | 0.65% | 81,400 |
| Aug 21, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | -0.91% | 127,800 |
| Aug 20, 2025 | 7.71 | 7.72 | 7.68 | 7.72 | 7.72 | 0.13% | 154,281 |
| Aug 19, 2025 | 7.84 | 7.85 | 7.69 | 7.71 | 7.71 | -1.66% | 168,878 |
| Aug 18, 2025 | 7.88 | 7.90 | 7.75 | 7.84 | 7.84 | 0.38% | 193,901 |
| Aug 15, 2025 | 7.75 | 7.89 | 7.75 | 7.81 | 7.81 | 0.77% | 180,280 |
| Aug 14, 2025 | 7.87 | 7.93 | 7.70 | 7.75 | 7.75 | -2.88% | 238,300 |
| Aug 13, 2025 | 8.10 | 8.18 | 7.89 | 7.98 | 7.98 | -1.36% | 361,421 |
| Aug 12, 2025 | 7.84 | 8.14 | 7.72 | 8.09 | 8.09 | 3.59% | 512,810 |
| Aug 11, 2025 | 7.44 | 7.83 | 7.44 | 7.81 | 7.81 | 4.83% | 472,042 |
| Aug 8, 2025 | 7.59 | 7.74 | 7.35 | 7.45 | 7.45 | -1.84% | 249,200 |
| Aug 7, 2025 | 7.33 | 7.75 | 7.27 | 7.59 | 7.59 | 3.83% | 584,400 |
| Aug 6, 2025 | 7.33 | 7.33 | 7.26 | 7.31 | 7.31 | -0.27% | 104,942 |
| Aug 5, 2025 | 7.35 | 7.35 | 7.27 | 7.33 | 7.33 | - | 49,080 |
| Aug 4, 2025 | 7.25 | 7.35 | 7.17 | 7.33 | 7.33 | 1.95% | 414,943 |
| Aug 1, 2025 | 7.17 | 7.24 | 7.16 | 7.19 | 7.19 | - | 47,300 |
| Jul 31, 2025 | 7.27 | 7.27 | 7.16 | 7.19 | 7.19 | -1.10% | 60,400 |
| Jul 30, 2025 | 7.17 | 7.27 | 7.12 | 7.27 | 7.27 | 1.11% | 218,860 |
| Jul 29, 2025 | 7.28 | 7.28 | 7.15 | 7.19 | 7.19 | -0.96% | 193,600 |
| Jul 28, 2025 | 7.24 | 7.32 | 7.24 | 7.26 | 7.26 | 0.28% | 183,172 |
| Jul 25, 2025 | 7.18 | 7.26 | 7.17 | 7.24 | 7.24 | 0.56% | 104,201 |
| Jul 24, 2025 | 7.18 | 7.21 | 7.18 | 7.20 | 7.20 | 0.14% | 45,580 |
| Jul 23, 2025 | 7.19 | 7.23 | 7.16 | 7.19 | 7.19 | - | 97,900 |
| Jul 22, 2025 | 7.19 | 7.26 | 7.18 | 7.19 | 7.19 | -0.28% | 156,671 |
| Jul 21, 2025 | 7.10 | 7.25 | 7.08 | 7.21 | 7.21 | 1.69% | 419,802 |
| Jul 18, 2025 | 7.10 | 7.11 | 7.06 | 7.09 | 7.09 | 0.42% | 60,800 |
| Jul 17, 2025 | 7.04 | 7.08 | 6.94 | 7.06 | 7.06 | 1.29% | 159,300 |
| Jul 16, 2025 | 7.00 | 7.01 | 6.95 | 6.97 | 6.97 | 0.14% | 40,300 |
| Jul 15, 2025 | 6.97 | 6.98 | 6.93 | 6.96 | 6.96 | 0.14% | 47,200 |