FIYTA Precision Technology Co., Ltd. - 000026.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.28	16.71	16.71	16.82	16.08	8.44M
September 04, 2025	16.98	16.21	16.21	16.98	16.01	10.32M
September 03, 2025	17.86	16.92	16.92	17.86	16.87	13.76M
September 02, 2025	17.71	18.12	18.12	18.38	16.8	23.99M
September 01, 2025	17.61	17.54	17.54	17.92	17.42	10.01M
August 29, 2025	17.54	17.47	17.47	17.8	17.18	11.23M
August 28, 2025	18	17.58	17.58	18.35	16.84	22.94M
August 27, 2025	19.2	18.3	18.3	19.2	18.3	13.77M
August 26, 2025	19.3	19.09	19.09	19.4	19.01	16.62M
August 25, 2025	18.69	19.46	19.46	19.66	18.58	29.22M
August 22, 2025	18.98	18.82	18.82	18.99	18.45	17.29M
August 21, 2025	19.15	18.97	18.97	19.24	18.5	18.33M
August 20, 2025	18.95	19.12	19.12	19.25	18.8	16.34M
August 19, 2025	19.74	18.99	18.99	19.74	18.95	26.3M
August 18, 2025	19.67	19.73	19.73	19.87	18.76	36.59M
August 15, 2025	19.5	19.99	19.99	20.11	19.07	33.28M
August 14, 2025	21.29	19.63	19.63	21.5	19.56	50.63M
August 13, 2025	21.99	21.73	21.73	23.07	20.5	69.54M
August 12, 2025	20.01	21.44	21.44	21.44	19.5	56.27M
August 11, 2025	17.38	19.49	19.49	19.49	17.38	14.49M
August 08, 2025	19.45	17.72	17.72	19.65	17.51	56.26M
August 07, 2025	17.15	18.87	18.87	18.87	17.14	41.89M
August 06, 2025	16.8	17.15	17.15	17.56	16.79	26.02M
August 05, 2025	17.87	16.96	16.96	17.95	16.9	31.13M
August 04, 2025	16.76	17.67	17.67	18	16.34	32.07M
August 01, 2025	16.59	16.45	16.45	16.85	16.18	14.09M
July 31, 2025	16.9	16.6	16.6	17.09	16.51	14.55M
July 30, 2025	17.86	16.9	16.9	17.99	16.68	19.67M
July 29, 2025	17.1	17.88	17.88	17.93	16.81	21.38M
July 28, 2025	17.6	17.42	17.42	18.78	17.17	30.94M
July 25, 2025	17.48	17.44	17.44	17.64	17.22	10.17M
July 24, 2025	17.28	17.48	17.48	17.67	17.01	15.85M
July 23, 2025	17.22	17.37	17.37	17.71	17.06	22.17M
July 22, 2025	18	17.75	17.75	19.16	17.55	35.48M
July 21, 2025	17.72	18.51	18.51	18.88	17.26	43.5M
July 18, 2025	17.5	17.16	17.16	17.76	16.95	26.25M
July 17, 2025	16.41	17.61	17.61	17.86	16.26	39.75M
July 16, 2025	16.29	16.41	16.41	16.72	15.93	20.54M
July 15, 2025	16.66	16.45	16.45	17.5	16.17	27.76M
July 14, 2025	16.4	16.46	16.46	16.75	16.25	20.89M
July 11, 2025	16.25	16.45	16.45	16.75	16.07	26.57M
July 10, 2025	17.18	16.48	16.48	17.34	16.08	42.01M
July 09, 2025	16.94	17.4	17.4	18.45	16.55	64.12M
July 08, 2025	17.38	16.77	16.77	17.39	16.48	29.38M
July 07, 2025	17.1	17.16	17.16	17.81	16.82	37.4M
July 04, 2025	18.52	17.48	17.48	18.94	16.92	61.53M
July 03, 2025	17.7	18.8	18.8	18.99	17.3	69.44M
July 02, 2025	16.28	18.16	18.16	18.16	16.1	87M
July 01, 2025	17.4	16.6	16.6	17.4	15.82	82.97M
June 30, 2025	15.82	15.82	15.82	15.82	15.82	8.46M
June 27, 2025	13.1	14.38	14.38	14.38	12.71	52.52M
June 26, 2025	11.83	13.07	13.07	13.07	11.79	26.47M
June 25, 2025	11.61	11.88	11.88	12.06	11.58	19.49M
June 24, 2025	11.56	11.53	11.53	11.72	11.48	13.2M
June 23, 2025	11.23	11.51	11.51	11.59	11.12	12.79M
June 20, 2025	11.5	11.25	11.25	11.56	11.22	7.06M
June 19, 2025	11.65	11.46	11.46	11.74	11.42	7.68M
June 18, 2025	11.7	11.75	11.75	11.78	11.48	11.09M
June 17, 2025	11.9	11.76	11.76	11.93	11.58	12.98M
June 16, 2025	11.97	11.89	11.89	11.98	11.83	8.13M

FIYTA Precision Technology Co., Ltd. (000026.SZ) SHZ