FIYTA Precision Technology Co., Ltd. Class A 000026
SZSE · China · Retail Trade
CNY 18.86+0.16 (+0.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |