Flying Technology Co., Ltd. Class A 603488
SSE · China · Producer Manufacturing
CNY 7.70-0.09 (-1.16%)
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 7.70 | -1.16% | CNY 7.79 | CNY 7.87 | CNY 7.66 | 3.74M |
| 2026-09-29 | CNY 7.79 | +1.43% | CNY 7.65 | CNY 7.85 | CNY 7.56 | 4.72M |
| 2026-09-28 | CNY 7.68 | -2.91% | CNY 7.91 | CNY 7.99 | CNY 7.52 | 5.84M |
| 2026-09-24 | CNY 7.91 | -0.88% | CNY 7.95 | CNY 8.03 | CNY 7.89 | 4.23M |
| 2026-09-23 | CNY 7.98 | -1.48% | CNY 8.10 | CNY 8.14 | CNY 7.93 | 4.54M |
| 2026-09-22 | CNY 8.10 | -2.41% | CNY 8.30 | CNY 8.33 | CNY 8.08 | 7.03M |
| 2026-09-21 | CNY 8.30 | +3.88% | CNY 8.06 | CNY 8.41 | CNY 8.00 | 9.74M |
| 2026-09-18 | CNY 7.99 | +1.14% | CNY 7.93 | CNY 8.13 | CNY 7.93 | 5.15M |
| 2026-09-17 | CNY 7.90 | -1.25% | CNY 7.98 | CNY 8.11 | CNY 7.88 | 4.81M |
| 2026-09-16 | CNY 8.00 | +2.04% | CNY 7.84 | CNY 8.01 | CNY 7.64 | 6.11M |
| 2026-09-15 | CNY 7.84 | -1.75% | CNY 7.93 | CNY 8.11 | CNY 7.82 | 6.15M |
| 2026-09-14 | CNY 7.98 | 0.00% | CNY 7.98 | CNY 8.14 | CNY 7.80 | 7.19M |
| 2026-09-11 | CNY 7.98 | -5.11% | CNY 8.37 | CNY 8.38 | CNY 7.84 | 11.60M |
| 2026-09-10 | CNY 8.41 | -2.89% | CNY 8.63 | CNY 8.66 | CNY 8.33 | 8.85M |
| 2026-09-09 | CNY 8.66 | +1.05% | CNY 8.64 | CNY 8.85 | CNY 8.35 | 15.84M |
| 2026-09-08 | CNY 8.57 | +5.93% | CNY 8.10 | CNY 8.62 | CNY 8.05 | 14.03M |
| 2026-09-07 | CNY 8.09 | +0.50% | CNY 8.15 | CNY 8.15 | CNY 8.00 | 4.28M |
| 2026-09-04 | CNY 8.05 | -1.83% | CNY 8.20 | CNY 8.31 | CNY 8.00 | 7.23M |
| 2026-09-03 | CNY 8.20 | -2.96% | CNY 8.44 | CNY 8.53 | CNY 8.05 | 10.45M |
| 2026-09-02 | CNY 8.45 | +1.20% | CNY 8.35 | CNY 8.65 | CNY 8.15 | 11.06M |
| 2026-09-01 | CNY 8.35 | -0.83% | CNY 8.43 | CNY 8.48 | CNY 8.26 | 5.30M |
| 2026-08-31 | CNY 8.42 | +2.18% | CNY 8.18 | CNY 8.42 | CNY 8.16 | 4.67M |
| 2026-08-28 | CNY 8.24 | +0.73% | CNY 8.18 | CNY 8.30 | CNY 8.10 | 5.81M |
| 2026-08-27 | CNY 8.18 | -0.12% | CNY 8.17 | CNY 8.27 | CNY 8.09 | 6.94M |
| 2026-08-26 | CNY 8.19 | -0.97% | CNY 8.21 | CNY 8.36 | CNY 8.13 | 4.62M |
| 2026-08-25 | CNY 8.27 | +2.35% | CNY 8.03 | CNY 8.33 | CNY 7.94 | 6.00M |
| 2026-08-24 | CNY 8.08 | -1.22% | CNY 8.28 | CNY 8.29 | CNY 7.92 | 6.48M |
| 2026-08-21 | CNY 8.18 | -0.37% | CNY 8.28 | CNY 8.28 | CNY 8.02 | 6.18M |
| 2026-08-20 | CNY 8.21 | +2.50% | CNY 8.09 | CNY 8.32 | CNY 8.05 | 8.29M |
| 2026-08-19 | CNY 8.01 | -6.43% | CNY 8.46 | CNY 8.46 | CNY 7.97 | 8.36M |
| 2026-08-18 | CNY 8.56 | -0.58% | CNY 8.60 | CNY 8.63 | CNY 8.38 | 6.38M |
| 2026-08-17 | CNY 8.61 | +1.89% | CNY 8.40 | CNY 8.63 | CNY 8.19 | 12.40M |
| 2026-08-14 | CNY 8.45 | -1.17% | CNY 8.54 | CNY 8.60 | CNY 8.39 | 11.95M |
| 2026-08-13 | CNY 8.55 | -4.36% | CNY 8.90 | CNY 9.13 | CNY 8.53 | 17.70M |
| 2026-08-12 | CNY 8.94 | -4.69% | CNY 9.28 | CNY 9.45 | CNY 8.84 | 22.93M |
| 2026-08-11 | CNY 9.38 | +9.96% | CNY 8.56 | CNY 9.38 | CNY 8.32 | 12.60M |
| 2026-08-10 | CNY 8.53 | +2.16% | CNY 8.39 | CNY 8.54 | CNY 8.20 | 5.53M |
| 2026-08-07 | CNY 8.35 | -2.45% | CNY 8.57 | CNY 8.58 | CNY 8.23 | 6.64M |
| 2026-08-06 | CNY 8.56 | +1.18% | CNY 8.46 | CNY 8.58 | CNY 8.35 | 7.15M |
| 2026-08-05 | CNY 8.46 | +5.22% | CNY 8.05 | CNY 8.68 | CNY 8.05 | 9.72M |
| 2026-08-04 | CNY 8.04 | +3.74% | CNY 7.80 | CNY 8.22 | CNY 7.75 | 8.36M |
| 2026-08-03 | CNY 7.75 | +2.38% | CNY 7.56 | CNY 7.77 | CNY 7.47 | 7.46M |
| 2026-07-31 | CNY 7.57 | +2.16% | CNY 7.49 | CNY 7.76 | CNY 7.42 | 11.85M |
| 2026-07-30 | CNY 7.41 | -2.11% | CNY 7.58 | CNY 7.81 | CNY 7.38 | 8.66M |
| 2026-07-29 | CNY 7.57 | +0.40% | CNY 7.52 | CNY 7.66 | CNY 7.36 | 8.27M |
| 2026-07-28 | CNY 7.54 | -0.79% | CNY 7.67 | CNY 7.85 | CNY 7.53 | 8.51M |
| 2026-07-27 | CNY 7.60 | +1.06% | CNY 7.55 | CNY 7.77 | CNY 7.44 | 11.37M |
| 2026-07-24 | CNY 7.52 | -2.46% | CNY 7.78 | CNY 7.94 | CNY 7.46 | 15.53M |
| 2026-07-23 | CNY 7.71 | +9.99% | CNY 6.96 | CNY 7.71 | CNY 6.95 | 13.27M |
| 2026-07-22 | CNY 7.01 | -1.41% | CNY 7.13 | CNY 7.25 | CNY 6.92 | 8.45M |
| 2026-07-21 | CNY 7.11 | +2.01% | CNY 7.14 | CNY 7.15 | CNY 6.27 | 12.87M |
| 2026-07-20 | CNY 6.97 | -6.69% | CNY 7.44 | CNY 7.69 | CNY 6.87 | 8.71M |
| 2026-07-17 | CNY 7.47 | -6.97% | CNY 8.05 | CNY 8.05 | CNY 7.27 | 12.07M |
| 2026-07-16 | CNY 8.03 | -3.02% | CNY 8.21 | CNY 8.40 | CNY 7.95 | 6.40M |
| 2026-07-15 | CNY 8.28 | -1.19% | CNY 8.37 | CNY 8.55 | CNY 8.19 | 5.39M |
| 2026-07-14 | CNY 8.38 | +4.49% | CNY 8.04 | CNY 8.38 | CNY 7.87 | 8.56M |
| 2026-07-13 | CNY 8.02 | -9.99% | CNY 8.94 | CNY 8.94 | CNY 8.02 | 9.97M |
| 2026-07-10 | CNY 8.91 | +2.89% | CNY 8.66 | CNY 9.28 | CNY 8.60 | 9.74M |
| 2026-07-09 | CNY 8.66 | +1.41% | CNY 8.63 | CNY 8.73 | CNY 8.36 | 8.95M |
| 2026-07-08 | CNY 8.54 | -5.74% | CNY 9.16 | CNY 9.16 | CNY 8.50 | 9.60M |
| 2026-07-07 | CNY 9.06 | -5.62% | CNY 9.45 | CNY 9.80 | CNY 9.00 | 11.44M |
| 2026-07-06 | CNY 9.60 | -6.80% | CNY 10.15 | CNY 10.49 | CNY 9.46 | 16.88M |
| 2026-07-03 | CNY 10.30 | +4.67% | CNY 9.84 | CNY 10.67 | CNY 9.80 | 20.35M |
| 2026-07-02 | CNY 9.84 | -2.48% | CNY 10.01 | CNY 10.57 | CNY 9.75 | 15.07M |
| 2026-07-01 | CNY 10.09 | -1.85% | CNY 10.28 | CNY 10.60 | CNY 10.02 | 10.28M |
| 2026-06-30 | CNY 10.28 | +1.98% | CNY 9.99 | CNY 10.70 | CNY 9.81 | 14.17M |
| 2026-06-29 | CNY 10.08 | -5.97% | CNY 10.57 | CNY 10.72 | CNY 9.88 | 17.06M |
| 2026-06-26 | CNY 10.72 | +0.19% | CNY 10.53 | CNY 11.10 | CNY 10.22 | 16.55M |
| 2026-06-25 | CNY 10.70 | -4.04% | CNY 11.08 | CNY 11.24 | CNY 10.49 | 16.01M |
| 2026-06-24 | CNY 11.15 | -4.29% | CNY 11.65 | CNY 11.80 | CNY 10.90 | 17.42M |
| 2026-06-23 | CNY 11.65 | -2.59% | CNY 11.80 | CNY 12.27 | CNY 11.61 | 20.66M |
| 2026-06-22 | CNY 11.96 | -6.78% | CNY 12.70 | CNY 12.73 | CNY 11.61 | 32.30M |
| 2026-06-18 | CNY 12.83 | -2.66% | CNY 13.10 | CNY 13.48 | CNY 12.64 | 38.50M |
| 2026-06-17 | CNY 13.18 | +10.02% | CNY 11.76 | CNY 13.18 | CNY 11.48 | 39.57M |
| 2026-06-16 | CNY 11.98 | -4.85% | CNY 12.80 | CNY 12.80 | CNY 11.84 | 21.68M |
| 2026-06-15 | CNY 12.59 | +4.14% | CNY 11.95 | CNY 12.66 | CNY 11.90 | 22.31M |
| 2026-06-12 | CNY 12.09 | -0.08% | CNY 12.19 | CNY 12.43 | CNY 11.99 | 12.60M |
| 2026-06-11 | CNY 12.10 | -0.82% | CNY 12.00 | CNY 12.33 | CNY 11.89 | 11.22M |
| 2026-06-10 | CNY 12.20 | -0.08% | CNY 12.05 | CNY 12.50 | CNY 11.86 | 14.53M |
| 2026-06-09 | CNY 12.21 | -3.10% | CNY 12.85 | CNY 12.87 | CNY 11.64 | 22.62M |
| 2026-06-08 | CNY 12.60 | +4.22% | CNY 11.75 | CNY 12.88 | CNY 11.51 | 31.27M |
| 2026-06-05 | CNY 12.09 | +3.96% | CNY 11.62 | CNY 12.39 | CNY 11.50 | 18.52M |
| 2026-06-04 | CNY 11.63 | -0.94% | CNY 11.68 | CNY 11.93 | CNY 11.47 | 8.76M |
| 2026-06-03 | CNY 11.74 | +4.17% | CNY 11.19 | CNY 11.99 | CNY 10.98 | 16.07M |
| 2026-06-02 | CNY 11.27 | +0.63% | CNY 11.08 | CNY 11.34 | CNY 10.92 | 7.35M |
| 2026-06-01 | CNY 11.20 | -0.44% | CNY 11.15 | CNY 11.50 | CNY 11.01 | 6.51M |
| 2026-05-29 | CNY 11.25 | -5.78% | CNY 11.95 | CNY 12.15 | CNY 11.09 | 14.94M |
| 2026-05-28 | CNY 11.94 | +5.11% | CNY 11.38 | CNY 12.15 | CNY 11.31 | 19.83M |
| 2026-05-27 | CNY 11.36 | -0.09% | CNY 11.30 | CNY 11.68 | CNY 11.23 | 11.88M |
| 2026-05-26 | CNY 11.37 | +0.18% | CNY 11.18 | CNY 11.46 | CNY 10.90 | 11.53M |