Skip to main content
Flying Technology Co., Ltd. (SHA:603488)
China flag China · Delayed Price · Currency is CNY
10.50
+0.18 (1.74%)
Mar 11, 2026, 3:00 PM CST

Flying Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.0210.3810.0210.3210.322.89%9,531,200
Mar 9, 202610.1510.349.8810.0310.03-1.67%9,060,920
Mar 6, 20269.9910.259.8910.2010.200.89%9,521,658
Mar 5, 20269.9910.389.7410.1110.110.20%18,549,150
Mar 4, 20269.6610.199.3510.0910.09-2.89%25,444,933
Mar 3, 202610.7810.789.8210.3910.39-4.77%34,061,300
Mar 2, 202610.9110.9110.9110.9110.919.98%6,231,240
Feb 27, 20269.779.969.639.929.921.33%4,964,300
Feb 26, 20269.769.829.629.799.79-4,232,600
Feb 25, 20269.749.799.649.799.790.51%4,448,700
Feb 24, 20269.709.819.539.749.741.67%4,759,700
Feb 13, 20269.529.739.509.589.580.10%5,814,740
Feb 12, 20269.619.649.479.579.57-0.73%5,087,600
Feb 11, 20269.649.689.539.649.64-0.52%5,797,200
Feb 10, 20269.789.809.609.699.69-0.51%7,239,840
Feb 9, 20269.929.929.689.749.74-0.51%9,311,100
Feb 6, 20269.719.919.519.799.791.14%8,467,480
Feb 5, 20269.789.879.569.689.68-1.63%9,064,778
Feb 4, 20269.9310.219.579.849.84-1.11%15,479,900
Feb 3, 20269.5310.129.209.959.951.22%18,906,320
Feb 2, 202610.8010.809.839.839.83-9.98%19,333,678
Jan 30, 202610.8511.1810.5810.9210.92-2.06%17,488,210
Jan 29, 202610.4711.3110.3511.1511.155.89%29,714,300
Jan 28, 202610.5810.9610.2610.5310.53-0.57%25,693,220
Jan 27, 20269.6410.599.2810.5910.599.97%21,892,860
Jan 26, 20269.999.999.519.639.63-3.80%13,548,990
Jan 23, 202610.0710.119.9010.0110.01-0.20%7,941,040
Jan 22, 202610.0610.329.9310.0310.03-0.20%10,187,200
Jan 21, 20269.9910.149.8610.0510.050.10%11,390,580
Jan 20, 202610.3010.509.8610.0410.04-1.95%19,820,900
Jan 19, 202610.7710.9310.1810.2410.24-5.88%21,995,540
Jan 16, 202611.3211.4110.8610.8810.88-4.14%20,520,640
Jan 15, 202611.2011.5910.8811.3511.35-2.16%24,503,030
Jan 14, 202611.5012.3310.6711.6011.60-1.19%46,172,910
Jan 13, 202610.5711.7410.0511.7411.7410.03%62,591,540
Jan 12, 20269.3510.679.1310.6710.6710.00%48,766,030
Jan 9, 202610.5210.539.269.709.701.36%59,359,110
Jan 8, 20268.519.578.329.579.5710.00%43,001,850
Jan 7, 20267.968.707.928.708.709.99%33,892,530
Jan 6, 20267.887.977.807.917.911.15%4,400,900
Jan 5, 20267.907.987.807.827.820.26%5,220,000
Dec 31, 20257.727.827.587.807.801.04%3,533,700
Dec 30, 20257.757.847.707.727.72-1.03%2,791,200
Dec 29, 20257.907.907.747.807.80-0.13%3,409,440
Dec 26, 20257.958.007.807.817.81-1.14%3,224,700
Dec 25, 20257.857.917.807.907.900.64%3,296,400
Dec 24, 20257.687.937.667.857.851.68%4,166,200
Dec 23, 20257.757.827.667.727.72-0.39%3,074,300
Dec 22, 20257.817.897.737.757.75-0.77%3,769,900
Dec 19, 20257.627.837.627.817.812.23%3,472,600
Dec 18, 20257.417.897.407.647.643.10%6,400,700
Dec 17, 20257.487.527.247.417.41-1.07%4,217,680
Dec 16, 20257.757.757.467.497.49-2.85%3,769,700
Dec 15, 20257.757.777.557.717.71-4,324,320
Dec 12, 20257.748.017.687.717.71-0.52%5,268,140
Dec 11, 20257.927.937.757.757.75-1.90%4,038,140
Dec 10, 20258.038.107.897.907.90-1.99%3,595,740
Dec 9, 20258.188.218.068.068.06-0.98%2,991,700
Dec 8, 20258.158.228.148.148.14-0.12%2,724,800
Dec 5, 20257.968.177.858.158.153.03%4,315,600
Dec 4, 20258.078.167.907.917.91-2.59%3,525,560
Dec 3, 20258.208.238.038.128.12-0.73%2,770,100
Dec 2, 20258.278.278.088.188.18-0.37%3,130,100
Dec 1, 20258.248.368.188.218.21-0.48%4,003,360
Nov 28, 20258.098.258.028.258.251.60%2,688,220
Nov 27, 20258.008.158.008.128.120.74%2,945,000
Nov 26, 20258.168.238.028.068.06-1.35%4,224,520
Nov 25, 20258.168.328.158.178.17-0.12%4,842,640
Nov 24, 20257.748.267.748.188.185.28%9,314,960
Nov 21, 20258.208.337.697.777.77-5.82%7,104,440
Nov 20, 20258.378.448.178.258.25-1.20%3,680,940
Nov 19, 20258.588.608.338.358.35-2.68%4,185,400
Nov 18, 20258.628.628.458.588.58-0.58%4,412,500
Nov 17, 20258.568.688.488.638.632.01%6,492,900
Nov 14, 20258.468.538.418.468.46-0.24%5,101,480
Nov 13, 20258.428.528.348.488.480.59%2,785,800
Nov 12, 20258.498.508.378.438.43-0.59%2,960,940
Nov 11, 20258.488.498.388.488.480.47%3,417,800
Nov 10, 20258.428.468.398.448.440.24%2,464,400
Nov 7, 20258.408.448.308.428.420.60%2,946,200
Nov 6, 20258.478.478.288.378.37-0.48%2,804,200
Nov 5, 20258.428.458.308.418.410.24%4,170,902
Nov 4, 20258.318.418.288.398.390.72%3,750,700
Nov 3, 20258.288.348.238.338.331.09%3,234,500
Oct 31, 20258.208.288.138.248.240.86%3,511,900
Oct 30, 20258.208.308.168.178.17-0.37%3,392,900
Oct 29, 20258.338.378.158.208.20-1.80%2,953,481
Oct 28, 20258.308.388.268.358.350.72%3,142,895
Oct 27, 20258.328.378.218.298.29-0.24%3,482,360
Oct 24, 20258.348.408.298.318.31-0.24%3,341,600
Oct 23, 20258.318.348.188.338.330.85%3,837,200
Oct 22, 20258.198.318.168.268.260.73%3,596,940
Oct 21, 20258.118.208.038.208.201.36%4,830,100
Oct 20, 20257.858.157.858.098.093.19%5,646,340
Oct 17, 20257.807.987.807.847.84-0.38%3,617,622
Oct 16, 20257.998.017.837.877.87-1.50%3,118,800
Oct 15, 20257.948.027.897.997.990.63%2,565,400
Oct 14, 20258.008.017.877.947.94-3,456,440
Oct 13, 20257.787.987.657.947.94-0.38%4,586,043
Oct 10, 20257.838.027.807.977.971.79%4,544,801