Skip to main content
Flying Technology Co., Ltd. (SHA:603488)
China flag China · Delayed Price · Currency is CNY
11.40
+0.44 (4.01%)
Apr 29, 2026, 3:00 PM CST

Flying Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.9011.7010.8611.4011.404.01%15,504,593
Apr 28, 202611.3111.4910.7710.9610.96-4.53%12,638,840
Apr 27, 202610.6411.7110.5811.4811.486.79%18,832,829
Apr 24, 202610.9911.1010.6310.7510.75-2.09%6,717,500
Apr 23, 202611.2311.3310.8110.9810.98-2.75%7,626,100
Apr 22, 202611.1811.4011.0711.2911.29-10,008,140
Apr 21, 202611.2611.6311.1811.2911.290.27%9,533,800
Apr 20, 202611.1711.3711.1211.2611.260.54%6,344,100
Apr 17, 202611.3011.3711.0011.2011.20-0.53%9,305,920
Apr 16, 202610.8911.7410.7811.2611.263.30%17,451,220
Apr 15, 202610.8911.1110.7410.9010.900.28%13,109,900
Apr 14, 202610.9811.0310.6810.8710.87-0.18%6,886,640
Apr 13, 202611.0111.1410.7210.8910.89-1.71%7,813,740
Apr 10, 202611.0411.2910.9011.0811.080.73%10,990,480
Apr 9, 202610.5011.2910.4511.0011.003.97%13,615,940
Apr 8, 202610.5110.6610.3210.5810.582.72%7,619,800
Apr 7, 20269.8310.329.8310.3010.303.31%6,845,600
Apr 3, 202610.1810.209.849.979.97-1.48%4,406,300
Apr 2, 202610.0510.209.9710.1210.12-0.30%5,269,300
Apr 1, 202610.0610.469.5510.1510.151.91%15,775,100
Mar 31, 202610.2910.399.869.969.96-3.77%10,683,900
Mar 30, 202610.2510.3510.0010.3510.351.17%5,524,100
Mar 27, 20269.8010.369.6510.2310.233.33%7,672,600
Mar 26, 20269.919.979.729.909.90-0.10%3,960,700
Mar 25, 20269.6710.089.649.919.912.48%4,627,000
Mar 24, 20269.349.689.149.679.673.98%6,453,880
Mar 23, 20269.559.629.009.309.30-5.30%8,142,100
Mar 20, 20269.9110.019.609.829.82-0.41%5,309,400
Mar 19, 202610.1010.109.829.869.86-3.14%4,807,080
Mar 18, 202610.0910.239.9510.1810.180.79%5,061,560
Mar 17, 202610.1910.2810.0610.1010.10-0.59%4,109,300
Mar 16, 202610.3710.5410.0210.1610.16-2.68%6,746,800
Mar 13, 202610.5110.6510.3310.4410.44-1.60%8,319,620
Mar 12, 202610.4610.6910.3210.6110.611.05%10,607,180
Mar 11, 202610.3010.9610.2010.5010.501.74%9,608,000
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