FIYTA Precision Technology Co., Ltd. (SHE:200026)
China · Delayed Price · Currency is CNY · Price in HKD 7.38
0.00 (0.00%)
At close: Feb 12, 2026
SHE:200026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 7.53 | 7.57 | 7.33 | 7.52 | 7.52 | - | 107,320 |
| Jan 12, 2026 | 7.50 | 7.56 | 7.48 | 7.52 | 7.52 | 0.80% | 167,340 |
| Jan 9, 2026 | 7.44 | 7.48 | 7.44 | 7.46 | 7.46 | -0.27% | 44,800 |
| Jan 8, 2026 | 7.46 | 7.50 | 7.45 | 7.48 | 7.48 | 0.94% | 127,020 |
| Jan 7, 2026 | 7.45 | 7.47 | 7.40 | 7.41 | 7.41 | 0.14% | 90,600 |
| Jan 6, 2026 | 7.36 | 7.43 | 7.36 | 7.40 | 7.40 | 0.14% | 63,080 |
| Jan 5, 2026 | 7.39 | 7.40 | 7.34 | 7.39 | 7.39 | -0.14% | 77,188 |
| Dec 31, 2025 | 7.15 | 7.47 | 7.15 | 7.40 | 7.40 | 3.50% | 160,144 |
| Dec 30, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -1.11% | 67,100 |
| Dec 29, 2025 | 7.23 | 7.32 | 7.20 | 7.23 | 7.23 | - | 5,900 |
| Dec 26, 2025 | 7.24 | 7.26 | 7.21 | 7.23 | 7.23 | -0.14% | 27,600 |
| Dec 25, 2025 | 7.27 | 7.28 | 7.24 | 7.24 | 7.24 | -0.41% | 33,400 |
| Dec 24, 2025 | 7.22 | 7.28 | 7.22 | 7.27 | 7.27 | -0.14% | 15,640 |
| Dec 23, 2025 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | 0.28% | 14,600 |
| Dec 22, 2025 | 7.31 | 7.37 | 7.25 | 7.26 | 7.26 | -1.22% | 67,140 |
| Dec 19, 2025 | 7.36 | 7.38 | 7.32 | 7.35 | 7.35 | - | 13,000 |
| Dec 18, 2025 | 7.35 | 7.42 | 7.30 | 7.35 | 7.35 | -0.14% | 14,400 |
| Dec 17, 2025 | 7.40 | 7.40 | 7.29 | 7.36 | 7.36 | 0.55% | 5,700 |
| Dec 16, 2025 | 7.43 | 7.43 | 7.30 | 7.32 | 7.32 | 0.27% | 5,360 |
| Dec 15, 2025 | 7.32 | 7.37 | 7.29 | 7.30 | 7.30 | -0.95% | 40,700 |
| Dec 12, 2025 | 7.30 | 7.41 | 7.30 | 7.37 | 7.37 | 0.82% | 11,000 |
| Dec 11, 2025 | 7.37 | 7.38 | 7.30 | 7.31 | 7.31 | -0.68% | 59,800 |
| Dec 10, 2025 | 7.36 | 7.36 | 7.31 | 7.36 | 7.36 | -0.27% | 30,700 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.37 | 7.38 | 7.38 | 0.14% | 26,000 |
| Dec 8, 2025 | 7.30 | 7.37 | 7.30 | 7.37 | 7.37 | 0.14% | 24,022 |
| Dec 5, 2025 | 7.34 | 7.41 | 7.26 | 7.36 | 7.36 | 0.27% | 86,800 |
| Dec 4, 2025 | 7.37 | 7.37 | 7.27 | 7.34 | 7.34 | - | 27,800 |