Skip to main content
logo
Feitian Technologies Co., Ltd. (SHE:300386)
China flag China · Delayed Price · Currency is CNY
17.07
+0.12 (0.71%)
At close: Feb 27, 2026

Feitian Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202617.1717.4816.9116.9516.95-0.76%6,740,930
Feb 25, 202617.1117.1816.8917.0817.081.12%5,547,966
Feb 24, 202616.9717.1016.8416.8916.89-0.53%5,143,700
Feb 13, 202616.6917.0816.6816.9816.981.25%6,107,884
Feb 12, 202616.9016.9416.6416.7716.77-0.77%4,182,900
Feb 11, 202616.8117.0516.7016.9016.900.36%5,111,200
Feb 10, 202616.8716.9616.8116.8416.84-0.24%3,658,600
Feb 9, 202616.7516.8816.7116.8816.881.56%4,074,100
Feb 6, 202616.6516.8216.5616.6216.62-0.36%4,285,780
Feb 5, 202616.4516.7216.4516.6816.680.72%3,885,400
Feb 4, 202616.5216.7716.4616.5616.56-0.42%4,352,400
Feb 3, 202616.3816.6516.2916.6316.632.72%4,847,580
Feb 2, 202616.3116.6116.1916.1916.19-0.61%4,423,300
Jan 30, 202616.4816.5416.2616.2916.29-1.51%4,695,100
Jan 29, 202616.5516.8916.2816.5416.54-0.84%5,883,000
Jan 28, 202616.7016.9316.5616.6816.68-0.24%5,339,200
Jan 27, 202616.6716.8216.2516.7216.72-5,779,379
Jan 26, 202617.2117.3016.4916.7216.72-3.35%11,333,360
Jan 23, 202617.1517.3417.0317.3017.300.93%7,197,468
Jan 22, 202617.2017.3317.0617.1417.140.41%5,667,791
Jan 21, 202617.0017.2717.0017.0717.07-0.35%5,823,388
Jan 20, 202617.4917.6316.9917.1317.13-2.28%9,048,410
Jan 19, 202617.6017.7317.4117.5317.53-1.18%7,907,531
Jan 16, 202618.0518.2717.4817.7417.74-2.15%12,286,940
Jan 15, 202618.1018.7317.9518.1318.13-0.93%17,737,420
Jan 14, 202617.5518.7017.4818.3018.304.15%26,938,460
Jan 13, 202618.2018.2717.5017.5717.57-3.41%14,449,930
Jan 12, 202617.4918.2217.4918.1918.194.18%19,593,000
Jan 9, 202617.1417.5017.1417.4617.461.33%9,799,910
Jan 8, 202617.0617.2817.0317.2317.230.53%7,236,400
Jan 7, 202617.3017.4417.0617.1417.14-1.89%10,665,190
Jan 6, 202617.2417.6817.1717.4717.470.52%12,419,310
Jan 5, 202617.8817.8917.2417.3817.38-3.77%18,093,860
Dec 31, 202517.5618.3017.3718.0618.060.89%23,590,919
Dec 30, 202517.2418.9017.0017.9017.905.05%36,022,190
Dec 29, 202516.3917.1816.2517.0417.043.97%14,057,490
Dec 26, 202516.4216.6516.3516.3916.39-1.15%5,403,500
Dec 25, 202516.2716.7416.2716.5816.582.28%7,792,400
Dec 24, 202515.8316.2815.8316.2116.212.08%4,500,800
Dec 23, 202516.3516.3915.8615.8815.88-2.58%4,929,350
Dec 22, 202516.1116.4916.0816.3016.301.12%5,056,960
Dec 19, 202516.0116.3515.9316.1216.120.69%4,636,700
Dec 18, 202516.1616.2916.0016.0116.01-1.36%3,942,586
Dec 17, 202516.1816.3715.6016.2316.23-0.79%8,881,100
Dec 16, 202515.8616.6715.6416.3616.362.83%9,450,000
Dec 15, 202516.0316.2515.7715.9115.91-0.87%3,146,051
Dec 12, 202516.0316.1815.8916.0516.050.31%3,616,636
Dec 11, 202516.3616.4315.9816.0016.00-2.32%3,532,100
Dec 10, 202516.4916.5516.2116.3816.38-0.67%2,885,500
Dec 9, 202516.7516.8716.4516.4916.49-1.55%4,545,200