FIYTA Precision Technology Co., Ltd. (SHE:200026)
China · Delayed Price · Currency is CNY · Price in HKD 8.09
+0.44 (5.75%)
May 22, 2026, 4:00 PM EDT
SHE:200026 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.67 | 7.67 | 7.56 | 7.60 | 7.60 | 0.40% | 105,100 |
| Jul 17, 2026 | 7.65 | 7.65 | 7.53 | 7.57 | 7.57 | -0.13% | 131,300 |
| Jul 16, 2026 | 7.61 | 7.67 | 7.58 | 7.58 | 7.58 | -1.04% | 175,500 |
| Jul 15, 2026 | 7.60 | 7.72 | 7.60 | 7.66 | 7.66 | -0.26% | 121,300 |
| Jul 14, 2026 | 7.50 | 7.68 | 7.50 | 7.68 | 7.68 | 2.54% | 106,900 |
| Jul 13, 2026 | 7.78 | 7.80 | 7.45 | 7.49 | 7.49 | -4.59% | 244,941 |
| Jul 10, 2026 | 7.83 | 8.04 | 7.81 | 7.85 | 7.85 | 0.90% | 223,400 |
| Jul 9, 2026 | 7.74 | 7.81 | 7.66 | 7.78 | 7.78 | 0.52% | 117,920 |
| Jul 8, 2026 | 7.87 | 7.87 | 7.70 | 7.74 | 7.74 | -1.28% | 141,400 |
| Jul 7, 2026 | 8.00 | 8.09 | 7.76 | 7.84 | 7.84 | -2.00% | 192,820 |
| Jul 6, 2026 | 8.05 | 8.15 | 7.92 | 8.00 | 8.00 | -0.12% | 212,600 |
| Jul 3, 2026 | 7.81 | 8.02 | 7.81 | 8.01 | 8.01 | 2.17% | 325,951 |
| Jul 2, 2026 | 7.84 | 7.87 | 7.80 | 7.84 | 7.84 | 0.38% | 178,015 |
| Jul 1, 2026 | 7.84 | 7.84 | 7.73 | 7.81 | 7.81 | -0.26% | 223,237 |
| Jun 30, 2026 | 7.60 | 7.86 | 7.49 | 7.83 | 7.83 | 3.43% | 284,660 |
| Jun 29, 2026 | 7.59 | 7.69 | 7.45 | 7.57 | 7.57 | - | 93,500 |
| Jun 26, 2026 | 7.60 | 7.67 | 7.56 | 7.57 | 7.57 | -0.79% | 110,300 |
| Jun 25, 2026 | 7.65 | 7.72 | 7.60 | 7.63 | 7.63 | -0.91% | 109,100 |
| Jun 24, 2026 | 7.63 | 7.72 | 7.59 | 7.70 | 7.70 | - | 95,500 |
| Jun 23, 2026 | 7.70 | 7.70 | 7.62 | 7.70 | 7.70 | -0.39% | 121,200 |
| Jun 22, 2026 | 7.78 | 7.78 | 7.62 | 7.73 | 7.73 | -0.39% | 137,100 |
| Jun 18, 2026 | 7.75 | 7.80 | 7.64 | 7.76 | 7.76 | - | 102,400 |
| Jun 17, 2026 | 7.59 | 7.79 | 7.59 | 7.76 | 7.76 | 1.70% | 220,300 |
| Jun 16, 2026 | 7.56 | 7.68 | 7.54 | 7.63 | 7.63 | 1.46% | 136,300 |
| Jun 15, 2026 | 7.45 | 7.55 | 7.45 | 7.52 | 7.52 | 1.21% | 62,341 |
| Jun 12, 2026 | 7.52 | 7.52 | 7.43 | 7.43 | 7.43 | -0.54% | 46,100 |
| Jun 11, 2026 | 7.43 | 7.53 | 7.39 | 7.47 | 7.47 | 0.81% | 31,376 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.38 | 7.41 | 7.41 | -0.17% | 96,000 |
| Jun 9, 2026 | 7.52 | 7.62 | 7.52 | 7.56 | 7.42 | 0.40% | 77,000 |
| Jun 8, 2026 | 7.52 | 7.60 | 7.42 | 7.53 | 7.39 | -0.92% | 72,500 |
| Jun 5, 2026 | 7.39 | 7.66 | 7.38 | 7.60 | 7.46 | 2.01% | 156,641 |
| Jun 4, 2026 | 7.48 | 7.48 | 7.39 | 7.45 | 7.31 | -0.13% | 83,900 |
| Jun 3, 2026 | 7.50 | 7.50 | 7.44 | 7.46 | 7.32 | 0.13% | 60,900 |
| Jun 2, 2026 | 7.41 | 7.50 | 7.38 | 7.45 | 7.31 | 0.40% | 210,228 |
| Jun 1, 2026 | 7.63 | 7.63 | 7.42 | 7.42 | 7.29 | -1.85% | 123,200 |
| May 29, 2026 | 7.55 | 7.71 | 7.45 | 7.56 | 7.42 | 0.40% | 175,200 |
| May 28, 2026 | 7.45 | 7.57 | 7.39 | 7.53 | 7.39 | 1.76% | 108,400 |
| May 27, 2026 | 7.41 | 7.49 | 7.38 | 7.40 | 7.27 | -0.13% | 110,856 |
| May 26, 2026 | 7.89 | 7.89 | 7.37 | 7.41 | 7.28 | -7.03% | 409,100 |
| May 25, 2026 | 8.09 | 8.19 | 7.96 | 7.97 | 7.83 | -1.48% | 401,888 |
| May 22, 2026 | 7.89 | 8.16 | 7.89 | 8.09 | 7.94 | 3.72% | 665,937 |
| May 21, 2026 | 7.59 | 7.96 | 7.57 | 7.80 | 7.66 | 1.96% | 549,042 |
| May 20, 2026 | 7.56 | 7.68 | 7.50 | 7.65 | 7.51 | -0.65% | 150,643 |
| May 19, 2026 | 7.44 | 7.71 | 7.44 | 7.70 | 7.56 | 3.63% | 420,831 |
| May 18, 2026 | 7.56 | 7.58 | 7.32 | 7.43 | 7.29 | -1.07% | 165,840 |
| May 15, 2026 | 7.54 | 7.57 | 7.41 | 7.51 | 7.37 | -0.27% | 151,500 |
| May 14, 2026 | 7.49 | 7.54 | 7.42 | 7.53 | 7.39 | 1.89% | 227,975 |
| May 13, 2026 | 7.42 | 7.45 | 7.34 | 7.39 | 7.26 | -1.34% | 91,856 |
| May 12, 2026 | 7.30 | 7.51 | 7.30 | 7.49 | 7.35 | 1.90% | 310,493 |
| May 11, 2026 | 7.22 | 7.38 | 7.22 | 7.35 | 7.22 | 2.23% | 272,200 |