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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	12.3	11.89	11.89	12.43	11.8	14.49M
June 12, 2025	12.41	12.31	12.31	12.49	12.23	9.71M
June 11, 2025	12.53	12.39	12.39	12.56	12.33	12M
June 10, 2025	13.25	12.45	12.45	13.25	11.98	29.78M
June 09, 2025	12.92	13.11	13.11	13.28	12.71	16.2M
June 06, 2025	13.32	12.94	12.94	13.32	12.51	29.2M
June 05, 2025	13.93	13.32	13.32	13.93	13.32	8.85M
June 04, 2025	14.72	14.8	14.8	14.83	14.38	11.75M
June 03, 2025	14.17	14.71	14.71	14.95	14	15.11M
May 30, 2025	14.37	14.2	14.2	14.47	13.88	14.87M
May 29, 2025	14.3	14.38	14.38	14.45	13.85	23.33M
May 28, 2025	13.78	14.34	14.34	14.48	13.77	28.4M
May 27, 2025	13.75	14.17	13.77	14.54	13.4	38.93M
May 26, 2025	12.68	13.65	13.26	13.79	12.68	41.81M

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