FIYTA Precision Technology Co., Ltd. Class A 000026
SZSE · China · Einzelhandel
CNY 18,86+0,16 (+0,86 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18,86 | +0,86 % | CNY 18,84 | CNY 19,21 | CNY 18,55 | 4,56M |
| 2026-09-29 | CNY 18,70 | -0,32 % | CNY 18,58 | CNY 18,88 | CNY 18,57 | 4,00M |
| 2026-09-28 | CNY 18,76 | -5,01 % | CNY 19,89 | CNY 19,89 | CNY 18,55 | 6,18M |
| 2026-09-24 | CNY 19,75 | -0,75 % | CNY 19,88 | CNY 20,25 | CNY 19,67 |
| 5,44M |
| 2026-09-23 | CNY 19,90 | -0,25 % | CNY 20,00 | CNY 20,10 | CNY 19,76 | 4,04M |
| 2026-09-22 | CNY 19,95 | +1,53 % | CNY 19,80 | CNY 20,30 | CNY 19,58 | 7,99M |
| 2026-09-21 | CNY 19,65 | -0,71 % | CNY 20,05 | CNY 20,24 | CNY 19,41 | 7,44M |
| 2026-09-18 | CNY 19,79 | +4,82 % | CNY 19,14 | CNY 20,09 | CNY 19,01 | 10,64M |
| 2026-09-17 | CNY 18,88 | -0,37 % | CNY 18,94 | CNY 19,28 | CNY 18,81 | 4,70M |
| 2026-09-16 | CNY 18,95 | +3,38 % | CNY 18,31 | CNY 19,06 | CNY 18,18 | 5,71M |
| 2026-09-15 | CNY 18,33 | +0,55 % | CNY 18,24 | CNY 18,58 | CNY 18,09 | 3,89M |
| 2026-09-14 | CNY 18,23 | -1,57 % | CNY 18,52 | CNY 18,56 | CNY 18,00 | 6,24M |
| 2026-09-11 | CNY 18,52 | -3,29 % | CNY 19,06 | CNY 19,06 | CNY 18,06 | 8,89M |
| 2026-09-10 | CNY 19,15 | -1,19 % | CNY 19,30 | CNY 19,42 | CNY 19,00 | 6,04M |
| 2026-09-09 | CNY 19,38 | -1,97 % | CNY 19,90 | CNY 19,98 | CNY 19,32 | 7,76M |
| 2026-09-08 | CNY 19,77 | -6,44 % | CNY 21,21 | CNY 21,24 | CNY 19,69 | 17,43M |
| 2026-09-07 | CNY 21,13 | +6,99 % | CNY 19,62 | CNY 21,58 | CNY 19,59 | 17,28M |
| 2026-09-04 | CNY 19,75 | -0,10 % | CNY 20,88 | CNY 21,65 | CNY 19,57 | 17,58M |
| 2026-09-03 | CNY 19,77 | -0,25 % | CNY 20,08 | CNY 20,20 | CNY 19,47 | 5,69M |
| 2026-09-02 | CNY 19,82 | -1,69 % | CNY 19,96 | CNY 20,00 | CNY 19,48 | 6,30M |
| 2026-09-01 | CNY 20,16 | -0,74 % | CNY 20,55 | CNY 20,67 | CNY 19,93 | 7,38M |
| 2026-08-31 | CNY 20,31 | +1,20 % | CNY 19,71 | CNY 20,35 | CNY 19,64 | 7,85M |
| 2026-08-28 | CNY 20,07 | -1,86 % | CNY 20,60 | CNY 20,74 | CNY 19,96 | 7,80M |
| 2026-08-27 | CNY 20,45 | +1,39 % | CNY 20,00 | CNY 20,56 | CNY 19,80 | 7,93M |
| 2026-08-26 | CNY 20,17 | -0,40 % | CNY 20,40 | CNY 20,66 | CNY 19,97 | 8,36M |
| 2026-08-25 | CNY 20,25 | +2,74 % | CNY 19,50 | CNY 20,50 | CNY 19,10 | 12,08M |
| 2026-08-24 | CNY 19,71 | -6,85 % | CNY 21,42 | CNY 21,52 | CNY 19,04 | 14,92M |
| 2026-08-21 | CNY 21,16 | 0,00 % | CNY 21,00 | CNY 21,30 | CNY 20,35 | 14,33M |
| 2026-08-20 | CNY 21,16 | +0,52 % | CNY 21,98 | CNY 22,00 | CNY 20,98 | 10,21M |
| 2026-08-19 | CNY 21,05 | -9,23 % | CNY 22,96 | CNY 22,96 | CNY 21,00 | 15,81M |
| 2026-08-18 | CNY 23,19 | +0,78 % | CNY 23,13 | CNY 23,61 | CNY 22,80 | 19,46M |
| 2026-08-17 | CNY 23,01 | +9,99 % | CNY 20,94 | CNY 23,01 | CNY 20,78 | 17,66M |
| 2026-08-14 | CNY 20,92 | -1,09 % | CNY 21,12 | CNY 21,24 | CNY 20,62 | 11,71M |
| 2026-08-13 | CNY 21,15 | +1,83 % | CNY 20,78 | CNY 21,88 | CNY 20,65 | 19,95M |
| 2026-08-12 | CNY 20,77 | +3,69 % | CNY 19,94 | CNY 21,08 | CNY 19,71 | 21,54M |
| 2026-08-11 | CNY 20,03 | +5,03 % | CNY 19,09 | CNY 20,64 | CNY 18,66 | 27,56M |
| 2026-08-10 | CNY 19,07 | +9,98 % | CNY 17,29 | CNY 19,07 | CNY 17,29 | 15,61M |
| 2026-08-07 | CNY 17,34 | +1,46 % | CNY 16,51 | CNY 17,47 | CNY 16,51 | 13,83M |
| 2026-08-06 | CNY 17,09 | +0,06 % | CNY 16,99 | CNY 17,57 | CNY 16,80 | 12,02M |
| 2026-08-05 | CNY 17,08 | +4,53 % | CNY 16,13 | CNY 17,16 | CNY 16,05 | 13,56M |
| 2026-08-04 | CNY 16,34 | +4,01 % | CNY 15,97 | CNY 16,37 | CNY 15,50 | 15,68M |
| 2026-08-03 | CNY 15,71 | -4,03 % | CNY 16,31 | CNY 16,55 | CNY 15,45 | 11,99M |
| 2026-07-31 | CNY 16,37 | +1,05 % | CNY 16,50 | CNY 16,73 | CNY 16,30 | 6,62M |
| 2026-07-30 | CNY 16,20 | +0,62 % | CNY 15,99 | CNY 17,27 | CNY 15,95 | 10,40M |
| 2026-07-29 | CNY 16,10 | +1,26 % | CNY 15,94 | CNY 16,11 | CNY 15,62 | 4,62M |
| 2026-07-28 | CNY 15,90 | -3,64 % | CNY 16,34 | CNY 16,63 | CNY 15,80 | 4,26M |
| 2026-07-27 | CNY 16,50 | +3,58 % | CNY 15,87 | CNY 16,71 | CNY 15,81 | 5,45M |
| 2026-07-24 | CNY 15,93 | +0,06 % | CNY 15,78 | CNY 16,13 | CNY 15,55 | 4,73M |
| 2026-07-23 | CNY 15,92 | -0,19 % | CNY 15,85 | CNY 16,14 | CNY 15,70 | 5,65M |
| 2026-07-22 | CNY 15,95 | -2,15 % | CNY 16,31 | CNY 16,42 | CNY 15,77 | 6,95M |
| 2026-07-21 | CNY 16,30 | +4,29 % | CNY 15,80 | CNY 16,35 | CNY 14,50 | 12,26M |
| 2026-07-20 | CNY 15,63 | -7,73 % | CNY 17,36 | CNY 17,36 | CNY 15,28 | 10,87M |
| 2026-07-17 | CNY 16,94 | -5,89 % | CNY 17,95 | CNY 18,05 | CNY 16,52 | 8,26M |
| 2026-07-16 | CNY 18,00 | -2,23 % | CNY 18,20 | CNY 18,35 | CNY 17,78 | 6,20M |
| 2026-07-15 | CNY 18,41 | +0,71 % | CNY 18,74 | CNY 18,88 | CNY 18,10 | 7,08M |
| 2026-07-14 | CNY 18,28 | +3,92 % | CNY 17,28 | CNY 18,49 | CNY 16,80 | 10,16M |
| 2026-07-13 | CNY 17,59 | -9,98 % | CNY 19,25 | CNY 19,25 | CNY 17,59 | 11,53M |
| 2026-07-10 | CNY 19,54 | +4,21 % | CNY 18,86 | CNY 20,49 | CNY 18,68 | 14,46M |
| 2026-07-09 | CNY 18,75 | -0,27 % | CNY 18,77 | CNY 19,11 | CNY 17,89 | 12,17M |
| 2026-07-08 | CNY 18,80 | -8,34 % | CNY 20,38 | CNY 20,50 | CNY 18,80 | 14,44M |
| 2026-07-07 | CNY 20,51 | -5,35 % | CNY 21,28 | CNY 21,78 | CNY 20,36 | 12,80M |
| 2026-07-06 | CNY 21,67 | -1,01 % | CNY 21,90 | CNY 22,86 | CNY 21,22 | 20,87M |
| 2026-07-03 | CNY 21,89 | +3,16 % | CNY 21,60 | CNY 22,45 | CNY 21,26 | 19,37M |
| 2026-07-02 | CNY 21,22 | +0,81 % | CNY 21,16 | CNY 22,12 | CNY 21,03 | 12,95M |
| 2026-07-01 | CNY 21,05 | -2,27 % | CNY 22,26 | CNY 22,45 | CNY 20,90 | 14,77M |
| 2026-06-30 | CNY 21,54 | +10,01 % | CNY 19,26 | CNY 21,54 | CNY 19,05 | 13,83M |
| 2026-06-29 | CNY 19,58 | -0,71 % | CNY 19,68 | CNY 20,01 | CNY 18,96 | 10,44M |
| 2026-06-26 | CNY 19,72 | -5,28 % | CNY 20,65 | CNY 20,75 | CNY 19,63 | 11,92M |
| 2026-06-25 | CNY 20,82 | -4,58 % | CNY 21,65 | CNY 22,15 | CNY 20,58 | 14,14M |
| 2026-06-24 | CNY 21,82 | +0,79 % | CNY 21,61 | CNY 22,15 | CNY 20,81 | 14,75M |
| 2026-06-23 | CNY 21,65 | -0,73 % | CNY 21,79 | CNY 22,01 | CNY 20,98 | 14,64M |
| 2026-06-22 | CNY 21,81 | +2,35 % | CNY 21,30 | CNY 21,99 | CNY 20,61 | 15,02M |
| 2026-06-18 | CNY 21,31 | -0,05 % | CNY 21,20 | CNY 21,50 | CNY 20,37 | 11,57M |
| 2026-06-17 | CNY 21,32 | +2,70 % | CNY 20,98 | CNY 21,83 | CNY 20,68 | 13,53M |
| 2026-06-16 | CNY 20,76 | +0,48 % | CNY 20,66 | CNY 21,08 | CNY 20,41 | 8,93M |
| 2026-06-15 | CNY 20,66 | +1,22 % | CNY 20,41 | CNY 20,91 | CNY 20,14 | 10,69M |
| 2026-06-12 | CNY 20,41 | -2,67 % | CNY 21,20 | CNY 21,58 | CNY 20,22 | 11,60M |
| 2026-06-11 | CNY 20,97 | -1,36 % | CNY 20,99 | CNY 21,49 | CNY 20,79 | 7,50M |
| 2026-06-10 | CNY 21,26 | -2,92 % | CNY 21,73 | CNY 21,73 | CNY 20,66 | 9,97M |
| 2026-06-09 | CNY 21,90 | +2,58 % | CNY 21,66 | CNY 22,08 | CNY 21,22 | 10,00M |
| 2026-06-08 | CNY 21,35 | -5,36 % | CNY 21,99 | CNY 22,14 | CNY 21,08 | 13,52M |
| 2026-06-05 | CNY 22,56 | +4,64 % | CNY 21,36 | CNY 23,25 | CNY 21,01 | 19,99M |
| 2026-06-04 | CNY 21,56 | -3,66 % | CNY 22,28 | CNY 22,41 | CNY 21,30 | 14,16M |
| 2026-06-03 | CNY 22,38 | -0,04 % | CNY 22,17 | CNY 22,99 | CNY 21,90 | 12,51M |
| 2026-06-02 | CNY 22,39 | -1,80 % | CNY 22,81 | CNY 23,08 | CNY 22,10 | 14,44M |
| 2026-06-01 | CNY 22,80 | -4,80 % | CNY 23,90 | CNY 24,11 | CNY 22,71 | 17,80M |
| 2026-05-29 | CNY 23,95 | +3,86 % | CNY 23,20 | CNY 25,22 | CNY 23,01 | 27,34M |
| 2026-05-28 | CNY 23,06 | +2,08 % | CNY 22,19 | CNY 23,23 | CNY 21,67 | 26,74M |
| 2026-05-27 | CNY 22,59 | -7,19 % | CNY 23,74 | CNY 24,24 | CNY 21,93 | 42,46M |
| 2026-05-26 | CNY 24,34 | -9,99 % | CNY 25,25 | CNY 25,59 | CNY 24,34 | 28,83M |