Skip to main content
FIYTA Precision Technology Co., Ltd. (SHE:000026)
China flag China · Delayed Price · Currency is CNY
18.09
+0.32 (1.80%)
Apr 29, 2026, 3:04 PM CST

SHE:000026 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0018.2817.6018.09-1.80%7,466,700
Apr 28, 202618.0218.2317.6917.7717.77-2.36%14,639,870
Apr 27, 202618.4018.9617.9018.2018.20-1.14%20,728,560
Apr 24, 202618.0018.6417.9018.4118.411.77%21,818,270
Apr 23, 202617.0119.1417.0118.0918.093.97%29,037,420
Apr 22, 202618.0018.4016.9217.4017.40-7.35%27,274,360
Apr 21, 202617.7018.7817.6018.7818.785.51%29,373,240
Apr 20, 202617.4417.8817.3317.8017.801.02%18,398,140
Apr 17, 202617.5018.0517.5017.6217.62-0.62%18,766,040
Apr 16, 202617.5017.8917.0617.7317.73-0.51%36,385,980
Apr 15, 202616.1217.8215.9117.8217.8210.00%36,613,560
Apr 14, 202617.0017.5115.9316.2016.20-1.28%25,635,240
Apr 13, 202615.7516.4115.1616.4116.419.99%11,222,737
Apr 10, 202614.7015.4114.6014.9214.921.98%7,438,700
Apr 9, 202614.6514.7414.4814.6314.63-0.68%3,075,200
Apr 8, 202614.4514.7514.3714.7314.733.08%4,370,580
Apr 7, 202614.5514.5514.1514.2914.29-0.76%2,583,909
Apr 3, 202614.5414.6814.1214.4014.40-0.07%4,352,801
Apr 2, 202614.0814.6014.0114.4114.412.42%6,764,144
Apr 1, 202614.1014.1513.9014.0714.071.08%2,417,700
Mar 31, 202614.2814.3913.8413.9213.92-1.76%2,761,300
Mar 30, 202614.0914.3314.0414.1714.17-1.19%1,792,500
Mar 27, 202614.0814.3713.9514.3414.340.99%3,536,800
Mar 26, 202614.4514.6814.0714.2014.20-1.11%3,655,963
Mar 25, 202613.7814.7513.6914.3614.364.51%7,745,201
Mar 24, 202613.5213.7813.3113.7413.744.41%5,479,800
Mar 23, 202613.5013.7313.0313.1613.16-5.53%5,055,350
Mar 20, 202614.1714.2813.8813.9313.93-1.35%3,235,309
Mar 19, 202614.3014.4814.0414.1214.12-2.75%2,962,200
Mar 18, 202614.3414.5514.2514.5214.521.26%2,814,700
Mar 17, 202614.6314.6314.2314.3414.34-1.51%3,126,400
Mar 16, 202614.9515.0114.1814.5614.56-3.58%8,890,507
Mar 13, 202615.3715.4015.0115.1015.10-1.95%3,749,276
Mar 12, 202615.4515.5615.3215.4015.40-0.26%3,211,863
Mar 11, 202615.7015.7015.3515.4415.44-0.64%3,231,017
Mar 10, 202615.2815.7715.1815.5415.542.51%3,933,076
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