Feitian Technologies Co., Ltd. Class A 300386
SZSE · China · Electronic Technology
CNY 10.65-0.13 (-1.21%)
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 10.65 | -1.21% | CNY 10.77 | CNY 10.85 | CNY 10.59 | 3.89M |
| 2026-09-29 | CNY 10.78 | +2.08% | CNY 10.68 | CNY 10.90 | CNY 10.56 | 4.25M |
| 2026-09-28 | CNY 10.56 | -1.58% | CNY 10.75 | CNY 10.81 | CNY 10.46 | 3.93M |
| 2026-09-24 | CNY 10.73 | -1.83% | CNY 10.94 | CNY 11.00 | CNY 10.71 |
| 3.90M |
| 2026-09-23 | CNY 10.93 | -3.27% | CNY 11.29 | CNY 11.30 | CNY 10.91 | 5.14M |
| 2026-09-22 | CNY 11.30 | -0.44% | CNY 11.32 | CNY 11.52 | CNY 11.21 | 6.89M |
| 2026-09-21 | CNY 11.35 | +2.62% | CNY 11.16 | CNY 11.35 | CNY 11.13 | 7.11M |
| 2026-09-18 | CNY 11.06 | +2.03% | CNY 10.91 | CNY 11.14 | CNY 10.90 | 5.93M |
| 2026-09-17 | CNY 10.84 | -1.99% | CNY 10.88 | CNY 10.98 | CNY 10.74 | 6.07M |
| 2026-09-16 | CNY 11.06 | -3.83% | CNY 11.10 | CNY 11.12 | CNY 10.67 | 11.47M |
| 2026-09-15 | CNY 11.50 | +1.05% | CNY 11.65 | CNY 11.95 | CNY 11.40 | 10.72M |
| 2026-09-14 | CNY 11.38 | +2.06% | CNY 11.35 | CNY 11.69 | CNY 11.18 | 9.21M |
| 2026-09-11 | CNY 11.15 | -3.30% | CNY 11.32 | CNY 11.42 | CNY 10.99 | 9.00M |
| 2026-09-10 | CNY 11.53 | +0.17% | CNY 11.40 | CNY 11.57 | CNY 11.26 | 7.83M |
| 2026-09-09 | CNY 11.51 | -2.70% | CNY 11.72 | CNY 11.73 | CNY 11.44 | 10.52M |
| 2026-09-08 | CNY 11.83 | -2.71% | CNY 12.00 | CNY 12.10 | CNY 11.72 | 14.73M |
| 2026-09-07 | CNY 12.16 | -3.11% | CNY 12.41 | CNY 12.41 | CNY 12.01 | 18.31M |
| 2026-09-04 | CNY 12.55 | +2.70% | CNY 12.67 | CNY 13.19 | CNY 12.44 | 27.48M |
| 2026-09-03 | CNY 12.22 | -3.32% | CNY 12.57 | CNY 12.82 | CNY 12.18 | 15.62M |
| 2026-09-02 | CNY 12.64 | -1.63% | CNY 12.67 | CNY 12.85 | CNY 12.41 | 21.33M |
| 2026-09-01 | CNY 12.85 | +8.26% | CNY 11.81 | CNY 13.72 | CNY 11.76 | 29.96M |
| 2026-08-31 | CNY 11.87 | -2.70% | CNY 11.95 | CNY 12.17 | CNY 11.73 | 14.23M |
| 2026-08-28 | CNY 12.20 | -1.93% | CNY 13.00 | CNY 13.08 | CNY 12.18 | 18.97M |
| 2026-08-27 | CNY 12.44 | 0.00% | CNY 12.58 | CNY 13.14 | CNY 12.34 | 21.52M |
| 2026-08-26 | CNY 12.44 | -1.19% | CNY 12.41 | CNY 12.87 | CNY 12.21 | 24.92M |
| 2026-08-25 | CNY 12.59 | +5.18% | CNY 11.91 | CNY 13.00 | CNY 11.68 | 31.46M |
| 2026-08-24 | CNY 11.97 | +4.72% | CNY 11.22 | CNY 12.22 | CNY 11.21 | 23.89M |
| 2026-08-21 | CNY 11.43 | -0.52% | CNY 11.14 | CNY 11.68 | CNY 11.04 | 15.75M |
| 2026-08-20 | CNY 11.49 | -0.78% | CNY 11.61 | CNY 12.10 | CNY 11.38 | 17.12M |
| 2026-08-19 | CNY 11.58 | -6.23% | CNY 12.00 | CNY 12.19 | CNY 11.51 | 20.41M |
| 2026-08-18 | CNY 12.35 | +10.17% | CNY 11.15 | CNY 13.14 | CNY 10.97 | 32.55M |
| 2026-08-17 | CNY 11.21 | +0.81% | CNY 11.16 | CNY 11.25 | CNY 10.91 | 6.84M |
| 2026-08-14 | CNY 11.12 | -0.98% | CNY 11.22 | CNY 11.33 | CNY 10.97 | 7.80M |
| 2026-08-13 | CNY 11.23 | -2.77% | CNY 11.51 | CNY 11.61 | CNY 11.23 | 11.73M |
| 2026-08-12 | CNY 11.55 | +0.09% | CNY 11.48 | CNY 11.63 | CNY 11.41 | 10.44M |
| 2026-08-11 | CNY 11.54 | -2.04% | CNY 11.60 | CNY 11.82 | CNY 11.40 | 15.29M |
| 2026-08-10 | CNY 11.78 | -0.67% | CNY 11.70 | CNY 12.10 | CNY 11.54 | 21.51M |
| 2026-08-07 | CNY 11.86 | -5.57% | CNY 12.44 | CNY 12.44 | CNY 11.34 | 36.31M |
| 2026-08-06 | CNY 12.56 | +19.96% | CNY 10.54 | CNY 12.56 | CNY 10.46 | 21.29M |
| 2026-08-05 | CNY 10.47 | +0.67% | CNY 10.49 | CNY 10.65 | CNY 10.36 | 6.79M |
| 2026-08-04 | CNY 10.40 | +2.16% | CNY 10.24 | CNY 10.49 | CNY 10.18 | 6.24M |
| 2026-08-03 | CNY 10.18 | -0.29% | CNY 10.15 | CNY 10.25 | CNY 10.03 | 4.43M |
| 2026-07-31 | CNY 10.21 | +3.03% | CNY 9.99 | CNY 10.37 | CNY 9.99 | 6.70M |
| 2026-07-30 | CNY 9.91 | -0.60% | CNY 9.90 | CNY 10.18 | CNY 9.86 | 6.62M |
| 2026-07-29 | CNY 9.97 | +2.15% | CNY 9.70 | CNY 10.00 | CNY 9.63 | 6.20M |
| 2026-07-28 | CNY 9.76 | +2.41% | CNY 9.47 | CNY 9.88 | CNY 9.44 | 6.97M |
| 2026-07-27 | CNY 9.53 | +4.04% | CNY 9.20 | CNY 9.58 | CNY 9.08 | 5.05M |
| 2026-07-24 | CNY 9.16 | -3.98% | CNY 9.49 | CNY 9.49 | CNY 9.16 | 3.74M |
| 2026-07-23 | CNY 9.54 | +0.85% | CNY 9.36 | CNY 9.55 | CNY 9.35 | 4.47M |
| 2026-07-22 | CNY 9.46 | -2.17% | CNY 9.51 | CNY 9.76 | CNY 9.38 | 5.89M |
| 2026-07-21 | CNY 9.67 | +3.53% | CNY 9.27 | CNY 9.70 | CNY 9.20 | 9.12M |
| 2026-07-20 | CNY 9.34 | +0.21% | CNY 9.44 | CNY 9.74 | CNY 9.11 | 6.83M |
| 2026-07-17 | CNY 9.32 | -4.02% | CNY 9.70 | CNY 9.78 | CNY 9.18 | 6.27M |
| 2026-07-16 | CNY 9.71 | +1.46% | CNY 9.56 | CNY 9.90 | CNY 9.36 | 6.62M |
| 2026-07-15 | CNY 9.57 | +1.48% | CNY 9.40 | CNY 9.70 | CNY 9.33 | 5.22M |
| 2026-07-14 | CNY 9.43 | 0.00% | CNY 9.37 | CNY 9.46 | CNY 9.05 | 5.51M |
| 2026-07-13 | CNY 9.43 | -8.18% | CNY 10.16 | CNY 10.20 | CNY 9.34 | 9.59M |
| 2026-07-10 | CNY 10.27 | +4.80% | CNY 9.80 | CNY 10.65 | CNY 9.69 | 11.68M |
| 2026-07-09 | CNY 9.80 | -4.20% | CNY 10.18 | CNY 10.23 | CNY 9.56 | 8.75M |
| 2026-07-08 | CNY 10.23 | +1.09% | CNY 10.08 | CNY 10.33 | CNY 9.94 | 5.87M |
| 2026-07-07 | CNY 10.12 | -3.71% | CNY 10.40 | CNY 10.82 | CNY 10.10 | 6.95M |
| 2026-07-06 | CNY 10.51 | -4.97% | CNY 11.00 | CNY 11.08 | CNY 10.51 | 6.36M |
| 2026-07-03 | CNY 11.06 | +0.91% | CNY 11.01 | CNY 11.14 | CNY 10.82 | 6.53M |
| 2026-07-02 | CNY 10.96 | -4.20% | CNY 11.25 | CNY 11.45 | CNY 10.88 | 9.66M |
| 2026-07-01 | CNY 11.44 | +3.16% | CNY 11.02 | CNY 11.65 | CNY 10.92 | 13.66M |
| 2026-06-30 | CNY 11.09 | +5.22% | CNY 10.57 | CNY 11.70 | CNY 10.34 | 12.76M |
| 2026-06-29 | CNY 10.54 | -1.50% | CNY 10.86 | CNY 10.97 | CNY 10.33 | 7.96M |
| 2026-06-26 | CNY 10.70 | -6.14% | CNY 11.30 | CNY 11.38 | CNY 10.66 | 10.04M |
| 2026-06-25 | CNY 11.40 | -1.13% | CNY 11.45 | CNY 11.80 | CNY 11.21 | 10.56M |
| 2026-06-24 | CNY 11.53 | -4.71% | CNY 11.88 | CNY 12.00 | CNY 11.23 | 15.89M |
| 2026-06-23 | CNY 12.10 | -0.58% | CNY 12.11 | CNY 12.85 | CNY 12.01 | 21.67M |
| 2026-06-22 | CNY 12.17 | +4.20% | CNY 11.68 | CNY 12.50 | CNY 11.58 | 24.11M |
| 2026-06-18 | CNY 11.68 | -5.58% | CNY 12.00 | CNY 12.28 | CNY 11.60 | 26.71M |
| 2026-06-17 | CNY 12.37 | +19.98% | CNY 10.25 | CNY 12.37 | CNY 10.22 | 26.78M |
| 2026-06-16 | CNY 10.31 | -0.39% | CNY 10.35 | CNY 10.35 | CNY 10.10 | 4.92M |
| 2026-06-15 | CNY 10.35 | +2.27% | CNY 10.17 | CNY 10.63 | CNY 10.15 | 6.48M |
| 2026-06-12 | CNY 10.12 | +1.81% | CNY 10.17 | CNY 10.31 | CNY 10.01 | 6.25M |
| 2026-06-11 | CNY 9.94 | -2.74% | CNY 10.11 | CNY 10.17 | CNY 9.81 | 4.99M |
| 2026-06-10 | CNY 10.22 | -1.16% | CNY 10.25 | CNY 10.52 | CNY 10.06 | 6.01M |
| 2026-06-09 | CNY 10.34 | -0.29% | CNY 10.47 | CNY 10.50 | CNY 10.20 | 4.19M |
| 2026-06-08 | CNY 10.37 | -2.63% | CNY 10.50 | CNY 10.82 | CNY 10.23 | 5.96M |
| 2026-06-05 | CNY 10.65 | -0.28% | CNY 10.62 | CNY 10.87 | CNY 10.51 | 5.33M |
| 2026-06-04 | CNY 10.68 | -0.74% | CNY 10.71 | CNY 10.82 | CNY 10.58 | 3.49M |
| 2026-06-03 | CNY 10.76 | -1.28% | CNY 11.03 | CNY 11.03 | CNY 10.68 | 4.08M |
| 2026-06-02 | CNY 10.90 | -1.98% | CNY 11.20 | CNY 11.20 | CNY 10.68 | 5.74M |
| 2026-06-01 | CNY 11.12 | +2.96% | CNY 10.75 | CNY 11.37 | CNY 10.75 | 7.37M |
| 2026-05-29 | CNY 10.80 | -4.51% | CNY 11.40 | CNY 11.40 | CNY 10.73 | 6.08M |
| 2026-05-28 | CNY 11.31 | -0.35% | CNY 11.40 | CNY 11.40 | CNY 10.98 | 6.75M |
| 2026-05-27 | CNY 11.35 | -4.22% | CNY 11.78 | CNY 11.87 | CNY 11.25 | 5.98M |
| 2026-05-26 | CNY 11.85 | +0.85% | CNY 11.68 | CNY 12.10 | CNY 11.61 | 6.59M |