Skip to main content
Feitian Technologies Co., Ltd. (SHE:300386)
China flag China · Delayed Price · Currency is CNY
12.61
+0.13 (1.04%)
At close: Apr 29, 2026

Feitian Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.7612.8012.3812.4812.48-2.88%4,892,819
Apr 27, 202612.5812.8912.4712.8512.850.78%5,203,700
Apr 24, 202612.7712.8812.6112.7512.75-0.16%6,385,580
Apr 23, 202613.8513.8612.7012.7712.77-9.88%16,858,800
Apr 22, 202614.0514.1713.9414.1714.170.57%3,575,596
Apr 21, 202614.2914.3713.9814.0914.09-1.81%4,371,937
Apr 20, 202614.3614.4914.3014.3514.35-0.69%4,505,291
Apr 17, 202614.3514.5314.3114.4514.450.35%4,722,900
Apr 16, 202614.3314.4114.1814.4014.401.34%4,267,600
Apr 15, 202614.6114.6914.1814.2114.21-1.66%4,954,426
Apr 14, 202614.4414.5714.2714.4514.450.70%4,338,701
Apr 13, 202614.4214.4514.2314.3514.35-2.05%5,463,400
Apr 10, 202614.3714.8314.2714.6514.653.61%9,589,400
Apr 9, 202614.4414.4914.1214.1414.14-2.88%4,983,200
Apr 8, 202614.3014.6014.3014.5614.563.26%6,025,480
Apr 7, 202613.6014.2213.6014.1014.102.77%5,363,500
Apr 3, 202614.1214.3713.7213.7213.72-0.72%4,502,014
Apr 2, 202614.1014.2013.7213.8213.82-2.54%3,933,200
Apr 1, 202614.2514.2914.1014.1814.181.43%3,347,200
Mar 31, 202614.3414.4513.9713.9813.98-1.89%3,387,100
Mar 30, 202614.1114.2614.0014.2514.25-0.49%2,953,700
Mar 27, 202613.9614.4013.9014.3214.321.49%3,300,600
Mar 26, 202614.5714.6414.0414.1114.11-3.16%4,154,200
Mar 25, 202614.5214.6714.4614.5714.570.48%3,817,700
Mar 24, 202614.3214.5314.0714.5014.503.50%4,182,300
Mar 23, 202614.5014.5913.9514.0114.01-5.59%6,155,628
Mar 20, 202615.6915.7414.8014.8414.84-4.44%5,959,912
Mar 19, 202615.6315.9015.4815.5315.53-1.83%3,983,000
Mar 18, 202615.7615.9015.5115.8215.820.44%3,379,301
Mar 17, 202615.9916.0515.6815.7515.75-1.50%4,838,700
Mar 16, 202615.8716.1515.7515.9915.992.50%6,050,300
Mar 13, 202616.0016.1815.5315.6015.60-3.82%6,479,400
Mar 12, 202615.9716.3815.9516.2216.221.63%7,444,404
Mar 11, 202616.0616.2515.9415.9615.96-0.68%4,284,715
Mar 10, 202616.1316.2915.9116.0716.070.63%4,653,540
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