Skip to main content
Feitian Technologies Co., Ltd. (SHE:300386)
China flag China · Delayed Price · Currency is CNY
15.97
-0.15 (-0.93%)
At close: Mar 9, 2026

Feitian Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9016.0315.5215.9715.97-0.93%5,486,600
Mar 6, 202616.0016.1715.8816.1216.120.56%3,769,900
Mar 5, 202615.8516.1015.8416.0316.033.09%4,923,051
Mar 4, 202615.6115.7915.4515.5515.55-1.14%4,310,305
Mar 3, 202616.1616.4015.7215.7315.73-2.66%6,253,440
Mar 2, 202616.7816.8016.1216.1616.16-5.33%8,533,220
Feb 27, 202616.8917.2416.8917.0717.070.71%5,271,000
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
Dec 8, 202516.2017.1016.2016.7516.753.20%8,728,300
Dec 5, 202515.7816.3215.7416.2316.232.59%4,709,100
Dec 4, 202516.0016.1515.7315.8215.82-1.31%3,355,800
Dec 3, 202516.5516.7015.9716.0316.03-3.38%5,627,106
Dec 2, 202516.8016.9016.5716.5916.59-1.60%3,518,650
Dec 1, 202516.9616.9616.6516.8616.86-0.71%4,755,800
Nov 28, 202516.6116.9816.5316.9816.981.98%5,327,119
Nov 27, 202516.7216.8616.6516.6516.65-0.42%3,218,800
Nov 26, 202517.0617.2816.6716.7216.72-2.85%5,932,800
Nov 25, 202516.6217.3716.6217.2117.214.05%8,944,100
Nov 24, 202516.1116.6816.0116.5416.543.63%6,137,151
Nov 21, 202516.6116.7515.8015.9615.96-4.37%6,554,204
Nov 20, 202516.8416.9916.6016.6916.69-0.89%3,195,600
Nov 19, 202517.1517.2216.7716.8416.84-2.04%4,055,500
Nov 18, 202517.2217.2917.0817.1917.19-0.17%3,482,200
Nov 17, 202516.8317.3316.8317.2217.221.71%4,398,300
Nov 14, 202516.9917.2916.9316.9316.93-1.05%3,742,900
Nov 13, 202516.9217.1116.8117.1117.111.30%4,071,200
Nov 12, 202516.9317.0416.8016.8916.89-0.24%3,622,600
Nov 11, 202517.1917.2016.8616.9316.93-1.23%3,574,500
Nov 10, 202517.0117.1816.9817.1417.140.53%3,652,600
Nov 7, 202517.3217.3617.0417.0517.05-1.56%4,958,400
Nov 6, 202517.3817.4817.2817.3217.32-0.57%4,369,400
Nov 5, 202517.3017.6617.2017.4217.42-0.46%4,462,309
Nov 4, 202517.6917.7617.3717.5017.50-1.57%4,928,609
Nov 3, 202517.8017.8917.5017.7817.780.40%4,968,470
Oct 31, 202517.9418.0317.7017.7117.71-1.83%8,646,350
Oct 30, 202517.8518.4417.5118.0418.041.46%14,425,000
Oct 29, 202517.4018.0017.3917.7817.781.54%8,362,800
Oct 28, 202517.4317.6917.2517.5117.510.69%7,288,409
Oct 27, 202517.2817.4817.1317.3917.391.16%7,309,400
Oct 24, 202517.3517.5817.1817.1917.190.35%7,944,650
Oct 23, 202516.7517.4316.4317.1317.132.45%6,868,400
Oct 22, 202516.7716.9616.7016.7216.72-0.95%3,636,800
Oct 21, 202516.9116.9116.6916.8816.880.12%3,774,600
Oct 20, 202516.5116.9316.5116.8616.862.99%5,437,598
Oct 17, 202516.9216.9716.3716.3716.37-2.85%4,724,988
Oct 16, 202517.2817.2816.8416.8516.85-2.49%5,348,540
Oct 15, 202517.1117.4216.9317.2817.280.35%5,742,961
Oct 14, 202517.2917.8517.1717.2217.22-0.40%7,620,320
Oct 13, 202516.7717.4616.6317.2917.29-2.32%6,156,220
Oct 10, 202517.8218.0517.6517.7017.70-1.56%5,439,200
Oct 9, 202517.8718.0817.8017.9817.980.67%5,817,200