Skip to main content
FIYTA Precision Technology Co., Ltd. (SHE:000026)
China flag China · Delayed Price · Currency is CNY
15.48
+0.32 (2.11%)
Mar 10, 2026, 1:25 PM CST

SHE:000026 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0515.3915.0315.1615.16-1.04%3,901,900
Mar 6, 202615.0115.3814.8915.3215.322.20%3,515,990
Mar 5, 202615.0515.1414.8914.9914.991.15%3,622,880
Mar 4, 202614.7714.9814.6614.8214.82-0.60%3,644,322
Mar 3, 202615.6515.6914.8614.9114.91-4.36%5,951,276
Mar 2, 202615.6515.8015.3315.5915.59-1.52%6,124,700
Feb 27, 202615.9515.9615.7115.8315.83-0.25%3,913,600
Feb 26, 202615.7916.0715.7315.8715.871.21%4,972,558
Feb 25, 202615.8115.8115.6115.6815.68-0.25%3,792,100
Feb 24, 202615.6215.8215.5015.7215.721.88%4,758,640
Feb 13, 202615.3715.5815.3615.4315.43-0.06%2,621,640
Feb 12, 202615.7715.7715.3815.4415.44-1.59%4,899,201
Feb 11, 202615.7515.9215.5715.6915.690.26%3,375,800
Feb 10, 202615.6815.9015.6315.6515.65-4,712,600
Feb 9, 202615.6115.6515.4515.6515.651.16%3,523,100
Feb 6, 202615.5615.6315.3815.4715.47-0.45%3,737,601
Feb 5, 202615.6615.6915.4915.5415.54-0.83%2,761,701
Feb 4, 202615.5015.8115.4115.6715.671.29%4,099,399
Feb 3, 202615.6515.6515.2415.4715.470.52%3,963,400
Feb 2, 202615.6915.7515.3615.3915.39-2.96%5,131,102
Jan 30, 202615.9515.9815.6015.8615.86-0.56%4,141,500
Jan 29, 202616.0616.1315.7915.9515.95-0.81%7,441,300
Jan 28, 202616.3216.3315.8916.0816.08-0.92%8,089,100
Jan 27, 202616.5116.6115.9216.2316.23-2.23%8,212,700
Jan 26, 202616.9316.9916.3616.6016.60-1.95%8,920,045
Jan 23, 202616.7017.1016.5716.9316.931.50%7,679,108
Jan 22, 202616.7016.8516.5216.6816.680.24%5,416,470
Jan 21, 202616.7016.7716.4516.6416.64-0.83%5,744,660
Jan 20, 202617.2517.2516.6016.7816.78-2.72%8,880,000
Jan 19, 202616.6317.3616.6317.2517.253.67%13,844,420
Jan 16, 202616.5916.7216.4516.6416.640.24%6,504,018
Jan 15, 202616.9416.9516.4816.6016.60-2.06%8,028,702
Jan 14, 202616.7517.3016.7116.9516.951.13%12,857,260
Jan 13, 202617.6517.6516.6816.7616.76-3.73%14,279,290
Jan 12, 202617.4017.6717.1317.4117.410.06%16,898,110
Jan 9, 202617.1817.4716.7817.4017.401.28%19,341,670
Jan 8, 202616.7417.7716.6317.1817.182.57%19,317,400
Jan 7, 202616.7117.2816.5516.7516.750.30%17,725,190
Jan 6, 202616.4016.7716.3816.7016.701.83%18,661,380
Jan 5, 202616.5716.5716.1516.4016.400.12%22,564,968
Dec 31, 202514.9916.3814.9616.3816.3810.01%21,468,330
Dec 30, 202515.2415.2414.8214.8914.89-1.52%4,925,500
Dec 29, 202515.2315.2415.0315.1215.12-0.66%3,339,255
Dec 26, 202515.3715.4715.1215.2215.22-1.36%4,015,900
Dec 25, 202515.1515.6015.1215.4315.431.85%6,157,500
Dec 24, 202515.1715.2014.9815.1515.150.20%5,985,500
Dec 23, 202515.3015.3015.0115.1215.12-1.37%2,825,605
Dec 22, 202515.6115.6115.2715.3315.33-1.29%4,018,501
Dec 19, 202515.4115.6815.2715.5315.531.44%5,511,479
Dec 18, 202515.0315.4314.9015.3115.311.86%4,305,821
Dec 17, 202514.8615.0514.6115.0315.031.49%3,244,000
Dec 16, 202515.0615.0614.7514.8114.81-1.27%2,442,200
Dec 15, 202514.8715.1014.8015.0015.000.47%3,307,900
Dec 12, 202514.9115.0214.6814.9314.930.13%4,385,100
Dec 11, 202515.3915.4014.8814.9114.91-2.74%4,545,400
Dec 10, 202515.2315.3815.1215.3315.330.66%2,350,300
Dec 9, 202515.2515.4915.1915.2315.23-0.13%3,134,700
Dec 8, 202515.0815.2915.0715.2515.250.73%3,089,200
Dec 5, 202515.0715.2214.9415.1415.140.46%3,590,297
Dec 4, 202515.1115.1814.9015.0715.07-0.20%2,780,300
Dec 3, 202515.1515.2815.0315.1015.10-0.79%2,399,200
Dec 2, 202515.5015.5015.1415.2215.22-1.81%3,473,500
Dec 1, 202515.4015.7515.3515.5015.500.98%3,954,900
Nov 28, 202515.2615.3615.1315.3515.350.46%2,356,201
Nov 27, 202515.1815.4015.1215.2815.280.33%2,161,400
Nov 26, 202515.3515.4315.2115.2315.23-0.33%2,331,700
Nov 25, 202515.3015.4515.2315.2815.28-3,110,800
Nov 24, 202514.9615.4114.8015.2815.282.14%3,771,893
Nov 21, 202515.1015.3214.7414.9614.96-1.77%5,691,017
Nov 20, 202515.7815.7815.1015.2315.23-2.81%4,905,501
Nov 19, 202515.8815.9515.5315.6715.67-1.32%2,931,750
Nov 18, 202516.0216.0215.8215.8815.88-0.50%1,972,700
Nov 17, 202515.9116.0315.7815.9615.960.63%2,604,185
Nov 14, 202515.8116.1615.7215.8615.860.06%3,771,785
Nov 13, 202515.8315.9115.5315.8515.850.32%5,590,023
Nov 12, 202515.9016.0015.7915.8015.80-1.00%3,319,100
Nov 11, 202516.1016.1015.8615.9615.96-0.44%3,583,965
Nov 10, 202516.1316.1315.7916.0316.03-0.12%3,864,000
Nov 7, 202516.1416.1815.8916.0516.05-1.11%5,091,765
Nov 6, 202516.2816.3516.1016.2316.23-0.31%4,269,800
Nov 5, 202516.0716.2916.0016.2816.280.12%2,716,403
Nov 4, 202516.3416.3716.1216.2616.26-0.49%3,261,680
Nov 3, 202516.4816.4816.1816.3416.34-4,536,800
Oct 31, 202516.3716.4116.2116.3416.340.62%3,363,781
Oct 30, 202516.4916.4916.1616.2416.24-1.40%5,026,801
Oct 29, 202516.3716.4816.2516.4716.470.43%3,958,300
Oct 28, 202516.7516.7516.2316.4016.40-2.03%8,097,800
Oct 27, 202516.6517.0016.5216.7416.740.24%6,353,100
Oct 24, 202516.8716.9116.6516.7016.70-0.60%6,204,665
Oct 23, 202517.1017.1016.6516.8016.80-1.47%7,728,000
Oct 22, 202517.6217.6216.8517.0517.05-3.84%17,868,780
Oct 21, 202516.5118.1116.4217.7317.737.72%25,156,960
Oct 20, 202516.3216.6216.2016.4616.461.54%4,077,600
Oct 17, 202516.7416.7416.0816.2116.21-2.35%4,345,645
Oct 16, 202516.7616.9716.5216.6016.60-0.78%5,614,020
Oct 15, 202516.5316.9816.3016.7316.731.76%6,364,200
Oct 14, 202516.6916.7416.3116.4416.44-0.36%5,583,083
Oct 13, 202516.0016.5515.5716.5016.500.30%5,304,040
Oct 10, 202516.3216.6816.2816.4516.450.30%4,087,100
Oct 9, 202516.4516.4516.1816.4016.400.49%4,311,700