Feitian Technologies Co., Ltd. (SHE:300386)
China · Delayed Price · Currency is CNY 18.56
+0.07 (0.38%)
Last updated: Sep 8, 2025, 10:38 AM CST
Feitian Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.20 | 18.51 | 17.90 | 18.49 | - | 2.44% | 7,204,439 |
| Sep 4, 2025 | 18.40 | 18.59 | 17.67 | 18.05 | - | -1.53% | 9,875,326 |
| Sep 3, 2025 | 18.98 | 19.14 | 18.29 | 18.33 | - | -3.98% | 11,201,285 |
| Sep 2, 2025 | 20.39 | 20.39 | 19.06 | 19.09 | - | -6.38% | 19,118,048 |
| Sep 1, 2025 | 20.07 | 20.77 | 20.07 | 20.39 | - | 1.80% | 14,229,169 |
| Aug 29, 2025 | 20.45 | 20.57 | 19.93 | 20.03 | - | -2.05% | 12,871,879 |
| Aug 28, 2025 | 20.40 | 20.66 | 19.50 | 20.45 | - | 0.44% | 17,658,658 |
| Aug 27, 2025 | 21.02 | 21.20 | 20.35 | 20.36 | - | -3.60% | 22,861,485 |
| Aug 26, 2025 | 21.26 | 21.48 | 20.98 | 21.12 | - | -2.13% | 20,992,681 |
| Aug 25, 2025 | 20.85 | 21.68 | 20.76 | 21.58 | - | 3.06% | 36,124,965 |
| Aug 22, 2025 | 20.22 | 21.44 | 20.11 | 20.94 | - | 0.72% | 32,107,408 |
| Aug 21, 2025 | 20.93 | 21.67 | 20.62 | 20.79 | - | 2.46% | 40,255,084 |
| Aug 20, 2025 | 20.19 | 20.33 | 19.91 | 20.29 | - | -0.73% | 15,848,520 |
| Aug 19, 2025 | 20.68 | 20.80 | 20.36 | 20.44 | - | -1.73% | 21,107,504 |
| Aug 18, 2025 | 20.30 | 20.88 | 20.03 | 20.80 | - | 2.61% | 30,382,800 |
| Aug 15, 2025 | 20.09 | 20.39 | 19.53 | 20.27 | - | 0.90% | 27,514,900 |
| Aug 14, 2025 | 19.55 | 20.66 | 19.51 | 20.09 | - | 3.08% | 35,926,120 |
| Aug 13, 2025 | 19.64 | 19.75 | 19.30 | 19.49 | - | -0.71% | 15,699,900 |
| Aug 12, 2025 | 19.30 | 19.66 | 19.24 | 19.63 | - | 1.19% | 14,185,359 |
| Aug 11, 2025 | 19.00 | 19.46 | 18.93 | 19.40 | - | 1.94% | 13,763,919 |
| Aug 8, 2025 | 19.02 | 19.36 | 18.81 | 19.03 | - | -0.31% | 11,624,420 |
| Aug 7, 2025 | 19.35 | 19.38 | 19.02 | 19.09 | - | -1.04% | 10,495,940 |
| Aug 6, 2025 | 19.19 | 19.30 | 19.02 | 19.29 | - | 0.05% | 11,317,640 |
| Aug 5, 2025 | 18.86 | 19.30 | 18.84 | 19.28 | - | 2.23% | 14,531,800 |
| Aug 4, 2025 | 18.74 | 18.92 | 18.63 | 18.86 | - | 0.43% | 6,958,300 |
| Aug 1, 2025 | 18.77 | 18.89 | 18.51 | 18.78 | - | 0.11% | 9,457,400 |
| Jul 31, 2025 | 18.70 | 19.15 | 18.67 | 18.76 | - | -0.32% | 11,045,600 |
| Jul 30, 2025 | 19.64 | 19.64 | 18.71 | 18.82 | - | -4.32% | 18,808,400 |
| Jul 29, 2025 | 20.10 | 20.12 | 19.16 | 19.67 | - | -2.38% | 20,653,380 |
| Jul 28, 2025 | 20.08 | 20.32 | 19.82 | 20.15 | - | 0.40% | 15,614,500 |
| Jul 25, 2025 | 19.78 | 20.23 | 19.60 | 20.07 | - | 1.06% | 17,848,600 |
| Jul 24, 2025 | 19.61 | 19.88 | 19.53 | 19.86 | - | 0.81% | 11,199,800 |
| Jul 23, 2025 | 19.69 | 19.94 | 19.46 | 19.70 | - | 0.10% | 12,298,400 |
| Jul 22, 2025 | 20.05 | 20.05 | 19.51 | 19.68 | - | -2.24% | 17,246,411 |
| Jul 21, 2025 | 20.03 | 20.23 | 19.90 | 20.13 | - | 0.25% | 12,368,241 |
| Jul 18, 2025 | 20.19 | 20.54 | 19.93 | 20.08 | - | -0.50% | 16,941,140 |
| Jul 17, 2025 | 20.39 | 20.57 | 20.16 | 20.18 | - | - | 16,108,302 |
| Jul 16, 2025 | 20.19 | 20.31 | 19.88 | 20.18 | - | -0.05% | 13,216,724 |
| Jul 15, 2025 | 20.75 | 20.75 | 19.98 | 20.19 | - | -2.23% | 17,820,579 |
| Jul 14, 2025 | 20.90 | 20.93 | 20.33 | 20.65 | - | -1.48% | 19,765,855 |
| Jul 11, 2025 | 20.50 | 21.18 | 20.09 | 20.96 | - | 1.06% | 26,262,740 |
| Jul 10, 2025 | 21.55 | 22.15 | 20.73 | 20.74 | - | -3.71% | 28,746,630 |
| Jul 9, 2025 | 22.00 | 22.18 | 21.48 | 21.54 | - | -3.62% | 23,381,393 |
| Jul 8, 2025 | 21.82 | 22.37 | 21.40 | 22.35 | - | 0.86% | 32,467,045 |
| Jul 7, 2025 | 21.94 | 22.57 | 21.63 | 22.16 | - | 2.45% | 34,306,873 |
| Jul 4, 2025 | 21.15 | 21.93 | 20.78 | 21.63 | - | 3.25% | 36,170,779 |
| Jul 3, 2025 | 21.03 | 21.14 | 20.68 | 20.95 | - | -0.10% | 20,038,700 |
| Jul 2, 2025 | 21.50 | 21.50 | 20.78 | 20.97 | - | -3.36% | 26,804,479 |
| Jul 1, 2025 | 22.20 | 22.87 | 21.53 | 21.70 | - | -2.78% | 32,783,144 |
| Jun 30, 2025 | 22.34 | 22.93 | 22.10 | 22.32 | - | 0.95% | 40,844,391 |