FIYTA Precision Technology Co., Ltd. (SHE:200026)
China · Delayed Price · Currency is CNY · Price in HKD 8.28
-0.22 (-2.59%)
At close: Oct 9, 2026
SHE:200026 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.48 | 8.48 | 8.20 | 8.28 | 8.28 | -2.59% | 317,148 |
| Oct 8, 2026 | 8.76 | 8.76 | 8.50 | 8.50 | 8.50 | -2.63% | 99,700 |
| Sep 30, 2026 | 8.70 | 8.73 | 8.66 | 8.73 | 8.73 | 0.34% | 102,217 |
| Sep 29, 2026 | 8.68 | 8.70 | 8.63 | 8.70 | 8.70 | 0.23% | 34,487 |
| Sep 28, 2026 | 8.66 | 8.70 | 8.60 | 8.68 | 8.68 | -0.46% | 145,632 |
| Sep 24, 2026 | 8.73 | 8.73 | 8.63 | 8.72 | 8.72 | 0.23% | 104,080 |
| Sep 23, 2026 | 8.71 | 8.76 | 8.70 | 8.70 | 8.70 | -0.34% | 33,700 |
| Sep 22, 2026 | 8.74 | 8.83 | 8.69 | 8.73 | 8.73 | -0.11% | 128,300 |
| Sep 21, 2026 | 8.72 | 8.78 | 8.63 | 8.74 | 8.74 | 0.46% | 139,047 |
| Sep 18, 2026 | 8.55 | 8.73 | 8.45 | 8.70 | 8.70 | 1.87% | 179,668 |
| Sep 17, 2026 | 8.54 | 8.57 | 8.49 | 8.54 | 8.54 | - | 76,200 |
| Sep 16, 2026 | 8.46 | 8.54 | 8.46 | 8.54 | 8.54 | 0.47% | 36,000 |
| Sep 15, 2026 | 8.52 | 8.52 | 8.43 | 8.50 | 8.50 | -0.12% | 44,000 |
| Sep 14, 2026 | 8.55 | 8.55 | 8.41 | 8.51 | 8.51 | 0.12% | 123,900 |
| Sep 11, 2026 | 8.48 | 8.52 | 8.42 | 8.50 | 8.50 | - | 93,000 |
| Sep 10, 2026 | 8.54 | 8.55 | 8.49 | 8.50 | 8.50 | -0.82% | 43,000 |
| Sep 9, 2026 | 8.58 | 8.58 | 8.52 | 8.57 | 8.57 | - | 134,900 |
| Sep 8, 2026 | 8.57 | 8.67 | 8.47 | 8.57 | 8.57 | -0.46% | 207,516 |
| Sep 7, 2026 | 8.41 | 8.67 | 8.41 | 8.61 | 8.61 | 1.77% | 230,609 |
| Sep 4, 2026 | 8.36 | 8.54 | 8.36 | 8.46 | 8.46 | 1.93% | 204,136 |
| Sep 3, 2026 | 8.31 | 8.31 | 8.26 | 8.30 | 8.30 | 0.48% | 116,189 |
| Sep 2, 2026 | 8.29 | 8.29 | 8.19 | 8.26 | 8.26 | -0.72% | 96,600 |
| Sep 1, 2026 | 8.38 | 8.38 | 8.30 | 8.32 | 8.32 | -0.36% | 43,300 |
| Aug 31, 2026 | 8.25 | 8.38 | 8.23 | 8.35 | 8.35 | - | 155,680 |
| Aug 28, 2026 | 8.36 | 8.41 | 8.30 | 8.35 | 8.35 | -0.71% | 172,000 |
| Aug 27, 2026 | 8.34 | 8.41 | 8.30 | 8.41 | 8.41 | 0.48% | 92,120 |
| Aug 26, 2026 | 8.42 | 8.46 | 8.33 | 8.37 | 8.37 | - | 101,700 |
| Aug 25, 2026 | 8.22 | 8.42 | 8.17 | 8.37 | 8.37 | 0.48% | 116,600 |
| Aug 24, 2026 | 8.41 | 8.45 | 8.11 | 8.33 | 8.33 | -1.19% | 288,144 |
| Aug 21, 2026 | 8.43 | 8.44 | 8.35 | 8.43 | 8.43 | 0.36% | 149,584 |
| Aug 20, 2026 | 8.50 | 8.50 | 8.34 | 8.40 | 8.40 | 1.08% | 95,400 |
| Aug 19, 2026 | 8.60 | 8.60 | 8.27 | 8.31 | 8.31 | -3.71% | 341,200 |
| Aug 18, 2026 | 8.61 | 8.68 | 8.54 | 8.63 | 8.63 | -0.58% | 177,300 |
| Aug 17, 2026 | 8.37 | 8.73 | 8.37 | 8.68 | 8.68 | 3.21% | 484,980 |
| Aug 14, 2026 | 8.51 | 8.51 | 8.36 | 8.41 | 8.41 | -1.06% | 227,160 |
| Aug 13, 2026 | 8.45 | 8.53 | 8.43 | 8.50 | 8.50 | 0.59% | 288,900 |
| Aug 12, 2026 | 8.26 | 8.55 | 8.26 | 8.45 | 8.45 | 1.20% | 275,620 |
| Aug 11, 2026 | 8.42 | 8.51 | 8.32 | 8.35 | 8.35 | -0.71% | 387,820 |
| Aug 10, 2026 | 8.18 | 8.44 | 8.18 | 8.41 | 8.41 | 3.32% | 479,700 |
| Aug 7, 2026 | 8.06 | 8.17 | 8.06 | 8.14 | 8.14 | 0.49% | 199,104 |
| Aug 6, 2026 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | 0.50% | 192,600 |
| Aug 5, 2026 | 7.96 | 8.11 | 7.91 | 8.06 | 8.06 | 1.26% | 411,262 |
| Aug 4, 2026 | 7.83 | 7.96 | 7.83 | 7.96 | 7.96 | 1.40% | 129,780 |
| Aug 3, 2026 | 7.85 | 7.94 | 7.85 | 7.85 | 7.85 | -1.01% | 52,777 |
| Jul 31, 2026 | 7.85 | 7.97 | 7.85 | 7.93 | 7.93 | 1.02% | 193,016 |
| Jul 30, 2026 | 7.63 | 7.89 | 7.63 | 7.85 | 7.85 | 1.03% | 152,700 |
| Jul 29, 2026 | 7.78 | 7.78 | 7.70 | 7.77 | 7.77 | 0.91% | 64,016 |
| Jul 28, 2026 | 7.77 | 7.77 | 7.69 | 7.70 | 7.70 | -0.65% | 28,000 |
| Jul 27, 2026 | 7.69 | 7.77 | 7.69 | 7.75 | 7.75 | 0.91% | 33,600 |
| Jul 24, 2026 | 7.76 | 7.76 | 7.63 | 7.68 | 7.68 | -0.13% | 89,500 |