FIYTA Precision Technology Co., Ltd. (000026.SZ) SHZ
15.10
-0.3(-1.95%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
15.10
-0.3(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15.37 | 15.1 | 15.1 | 15.4 | 15.01 | 3.83M |
| March 12, 2026 | 15.45 | 15.4 | 15.4 | 15.56 | 15.32 | 3.25M |
| March 11, 2026 | 15.7 | 15.44 | 15.44 | 15.7 | 15.35 | 3.24M |
| March 10, 2026 | 15.01 | 15.45 | 15.45 | 15.45 | 15.01 | 1.5M |
| March 09, 2026 | 15.05 | 15.16 | 15.16 | 15.39 | 15.03 | 3.9M |
| March 06, 2026 | 15.01 | 15.32 | 15.32 | 15.38 | 14.89 | 3.52M |
| March 05, 2026 | 15.05 | 14.99 | 14.99 | 15.14 | 14.89 | 3.62M |
| March 04, 2026 | 15.95 | 14.77 | 14.77 | 15.95 | 14.66 | 2.65M |
| March 03, 2026 | 15.65 | 14.91 | 14.91 | 15.69 | 14.86 | 6.02M |
| March 02, 2026 | 15.65 | 15.59 | 15.59 | 15.8 | 15.33 | 6.12M |
| February 27, 2026 | 15.95 | 15.83 | 15.83 | 15.96 | 15.71 | 3.91M |
| February 26, 2026 | 15.79 | 15.87 | 15.87 | 16.07 | 15.73 | 5.01M |
| February 25, 2026 | 15.81 | 15.68 | 15.68 | 15.81 | 15.61 | 3.85M |
| February 24, 2026 | 15.62 | 15.72 | 15.72 | 15.82 | 15.5 | 4.76M |
| February 13, 2026 | 15.37 | 15.43 | 0 | 15.58 | 15.36 | 2.62M |
| February 12, 2026 | 15.77 | 15.44 | 0 | 15.77 | 15.38 | 4.95M |
| February 11, 2026 | 15.75 | 15.69 | 0 | 15.92 | 15.57 | 3.38M |
| February 10, 2026 | 15.68 | 15.65 | 0 | 15.9 | 15.63 | 4.74M |
| February 09, 2026 | 15.61 | 15.65 | 0 | 15.65 | 15.45 | 3.52M |
| February 06, 2026 | 15.56 | 15.47 | 0 | 15.63 | 15.38 | 3.77M |
| February 05, 2026 | 15.66 | 15.54 | 0 | 15.69 | 15.49 | 2.81M |
| February 04, 2026 | 15.5 | 15.67 | 0 | 15.81 | 15.41 | 4.1M |
| February 03, 2026 | 15.65 | 15.47 | 0 | 15.65 | 15.24 | 3.98M |
| February 02, 2026 | 15.69 | 15.39 | 0 | 15.75 | 15.36 | 5.13M |
| January 30, 2026 | 15.95 | 15.86 | 0 | 15.98 | 15.6 | 4.14M |
| January 29, 2026 | 16.06 | 15.95 | 0 | 16.13 | 15.79 | 7.5M |
| January 28, 2026 | 16.32 | 16.08 | 0 | 16.33 | 15.89 | 8.09M |
| January 27, 2026 | 16.51 | 16.23 | 0 | 16.61 | 15.92 | 8.21M |
| January 26, 2026 | 16.93 | 16.6 | 0 | 16.99 | 16.36 | 8.98M |
| January 23, 2026 | 16.7 | 16.93 | 0 | 17.1 | 16.57 | 7.68M |
| January 22, 2026 | 16.7 | 16.68 | 0 | 16.85 | 16.52 | 5.49M |
| January 21, 2026 | 16.7 | 16.64 | 0 | 16.77 | 16.45 | 5.74M |
| January 20, 2026 | 17.25 | 16.78 | 0 | 17.25 | 16.6 | 8.88M |
| January 19, 2026 | 16.63 | 17.25 | 0 | 17.36 | 16.63 | 13.84M |
| January 16, 2026 | 16.59 | 16.64 | 0 | 16.72 | 16.45 | 6.61M |
| January 15, 2026 | 16.94 | 16.6 | 0 | 16.95 | 16.48 | 8.03M |
| January 14, 2026 | 16.75 | 16.95 | 0 | 17.3 | 16.71 | 12.86M |
| January 13, 2026 | 17.65 | 16.76 | 0 | 17.65 | 16.68 | 14.28M |
| January 12, 2026 | 17.4 | 17.41 | 0 | 17.67 | 17.13 | 17.04M |
| January 09, 2026 | 17.18 | 17.4 | 0 | 17.47 | 16.78 | 19.54M |
| January 08, 2026 | 16.74 | 17.18 | 0 | 17.77 | 16.63 | 19.57M |
| January 07, 2026 | 16.71 | 16.75 | 0 | 17.28 | 16.55 | 17.73M |
| January 06, 2026 | 16.4 | 16.7 | 0 | 16.77 | 16.38 | 18.87M |
| January 05, 2026 | 16.57 | 16.4 | 0 | 16.57 | 16.15 | 22.56M |
| December 31, 2025 | 14.99 | 16.38 | 0 | 16.38 | 14.96 | 21.54M |
| December 30, 2025 | 15.24 | 14.89 | 0 | 15.24 | 14.82 | 4.98M |
| December 29, 2025 | 15.23 | 15.12 | 0 | 15.24 | 15.03 | 3.34M |
| December 26, 2025 | 15.37 | 15.22 | 0 | 15.47 | 15.12 | 4.02M |
| December 25, 2025 | 15.15 | 15.43 | 0 | 15.6 | 15.12 | 6.19M |
| December 24, 2025 | 15.17 | 15.15 | 0 | 15.2 | 14.98 | 6.1M |
| December 23, 2025 | 15.3 | 15.12 | 0 | 15.3 | 15.01 | 2.85M |
| December 22, 2025 | 15.61 | 15.33 | 0 | 15.61 | 15.27 | 4.02M |
| December 19, 2025 | 15.41 | 15.53 | 0 | 15.68 | 15.27 | 5.55M |
| December 18, 2025 | 15.03 | 15.31 | 0 | 15.43 | 14.9 | 4.42M |
| December 17, 2025 | 14.86 | 15.03 | 0 | 15.05 | 14.61 | 3.28M |
| December 16, 2025 | 15.06 | 14.81 | 0 | 15.06 | 14.75 | 2.44M |
| December 15, 2025 | 14.87 | 15 | 0 | 15.1 | 14.8 | 3.31M |
| December 12, 2025 | 14.91 | 14.93 | 0 | 15.02 | 14.68 | 4.39M |
| December 11, 2025 | 15.39 | 14.91 | 0 | 15.4 | 14.88 | 4.58M |
| December 10, 2025 | 15.23 | 15.33 | 0 | 15.38 | 15.12 | 2.35M |