FIYTA Precision Technology Co., Ltd. (SHE:200026)
China · Delayed Price · Currency is CNY · Price in HKD 6.82
-0.10 (-1.45%)
Mar 19, 2026, 4:00 PM EDT
SHE:200026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.60 | 6.67 | 6.59 | 6.65 | 6.65 | -0.15% | 33,720 |
| Mar 31, 2026 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | -0.15% | 5,600 |
| Mar 30, 2026 | 6.68 | 6.69 | 6.61 | 6.67 | 6.67 | - | 5,400 |
| Mar 27, 2026 | 6.65 | 6.67 | 6.61 | 6.67 | 6.67 | 1.06% | 19,600 |
| Mar 26, 2026 | 6.74 | 6.74 | 6.54 | 6.60 | 6.60 | -2.08% | 18,600 |
| Mar 25, 2026 | 6.72 | 6.76 | 6.66 | 6.74 | 6.74 | 1.05% | 39,000 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.58 | 6.67 | 6.67 | 1.06% | 38,400 |
| Mar 23, 2026 | 6.72 | 6.87 | 6.60 | 6.60 | 6.60 | -2.94% | 53,100 |
| Mar 20, 2026 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | -0.29% | 29,200 |
| Mar 19, 2026 | 6.88 | 6.88 | 6.82 | 6.82 | 6.82 | -1.45% | 34,000 |
| Mar 18, 2026 | 6.97 | 6.97 | 6.87 | 6.92 | 6.92 | 0.14% | 40,400 |
| Mar 17, 2026 | 6.89 | 6.99 | 6.88 | 6.91 | 6.91 | -0.29% | 26,001 |
| Mar 16, 2026 | 6.89 | 7.05 | 6.89 | 6.93 | 6.93 | -0.43% | 47,200 |
| Mar 13, 2026 | 6.98 | 6.98 | 6.94 | 6.96 | 6.96 | -0.43% | 24,300 |
| Mar 12, 2026 | 7.05 | 7.05 | 6.98 | 6.99 | 6.99 | -0.57% | 12,600 |
| Mar 11, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | 0.14% | 5,100 |
| Mar 10, 2026 | 7.03 | 7.08 | 7.00 | 7.02 | 7.02 | 0.43% | 31,600 |
| Mar 9, 2026 | 6.91 | 7.02 | 6.91 | 6.99 | 6.99 | -0.14% | 21,900 |
| Mar 6, 2026 | 6.87 | 7.02 | 6.87 | 7.00 | 7.00 | 0.43% | 21,200 |
| Mar 5, 2026 | 6.98 | 7.03 | 6.93 | 6.97 | 6.97 | 1.01% | 57,542 |
| Mar 4, 2026 | 6.90 | 6.98 | 6.88 | 6.90 | 6.90 | 0.44% | 56,200 |
| Mar 3, 2026 | 7.07 | 7.10 | 6.82 | 6.87 | 6.87 | -3.24% | 181,800 |
| Mar 2, 2026 | 7.27 | 7.27 | 7.04 | 7.10 | 7.10 | -1.80% | 85,900 |
| Feb 27, 2026 | 7.26 | 7.32 | 7.18 | 7.23 | 7.23 | -0.96% | 105,000 |
| Feb 26, 2026 | 7.30 | 7.37 | 7.30 | 7.30 | 7.30 | -0.68% | 77,300 |
| Feb 25, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | - | 79,000 |
| Feb 24, 2026 | 7.36 | 7.41 | 7.34 | 7.35 | 7.35 | - | 43,800 |
| Feb 13, 2026 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | -0.41% | 17,200 |
| Feb 12, 2026 | 7.31 | 7.41 | 7.27 | 7.38 | 7.38 | - | 89,600 |
| Feb 11, 2026 | 7.37 | 7.40 | 7.37 | 7.38 | 7.38 | 0.41% | 6,300 |
| Feb 10, 2026 | 7.35 | 7.38 | 7.35 | 7.35 | 7.35 | - | 17,100 |
| Feb 9, 2026 | 7.35 | 7.35 | 7.29 | 7.35 | 7.35 | 0.82% | 36,900 |
| Feb 6, 2026 | 7.27 | 7.37 | 7.26 | 7.29 | 7.29 | -1.09% | 21,000 |
| Feb 5, 2026 | 7.41 | 7.41 | 7.32 | 7.37 | 7.37 | -0.67% | 13,820 |
| Feb 4, 2026 | 7.33 | 7.49 | 7.33 | 7.42 | 7.42 | 1.37% | 75,015 |
| Feb 3, 2026 | 7.27 | 7.32 | 7.21 | 7.32 | 7.32 | - | 58,524 |
| Feb 2, 2026 | 7.36 | 7.44 | 7.30 | 7.32 | 7.32 | -1.08% | 65,801 |
| Jan 30, 2026 | 7.39 | 7.40 | 7.35 | 7.40 | 7.40 | -0.13% | 23,500 |
| Jan 29, 2026 | 7.40 | 7.42 | 7.38 | 7.41 | 7.41 | - | 22,724 |
| Jan 28, 2026 | 7.40 | 7.45 | 7.40 | 7.41 | 7.41 | -0.94% | 46,020 |
| Jan 27, 2026 | 7.41 | 7.49 | 7.34 | 7.48 | 7.48 | 0.94% | 83,700 |
| Jan 26, 2026 | 7.55 | 7.55 | 7.41 | 7.41 | 7.41 | -1.72% | 102,400 |
| Jan 23, 2026 | 7.52 | 7.55 | 7.48 | 7.54 | 7.54 | 1.07% | 59,600 |
| Jan 22, 2026 | 7.41 | 7.54 | 7.37 | 7.46 | 7.46 | -0.13% | 27,400 |
| Jan 21, 2026 | 7.59 | 7.59 | 7.42 | 7.47 | 7.47 | -0.93% | 37,900 |
| Jan 20, 2026 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | -0.40% | 30,900 |
| Jan 19, 2026 | 7.52 | 7.58 | 7.50 | 7.57 | 7.57 | 0.80% | 177,520 |
| Jan 16, 2026 | 7.53 | 7.54 | 7.43 | 7.51 | 7.51 | 0.67% | 28,700 |
| Jan 15, 2026 | 7.49 | 7.50 | 7.44 | 7.46 | 7.46 | -0.53% | 24,000 |
| Jan 14, 2026 | 7.46 | 7.54 | 7.44 | 7.50 | 7.50 | -0.27% | 44,660 |