Flying Technology Co., Ltd. (603488.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603488.SS Historical Return
If you invested ¥1000 in Flying Technology Co., Ltd. (603488.SS) since IPO date, it would be worth ¥1,060.79 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,083.85, while ¥1000 invested 1 year ago would be worth ¥845.04. This corresponds to total returns of 6.08%, 8.39%, -15.5%, respectively, with annualized returns of 0.63%, 1.62%, -15.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603488.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.1 | 7.28 | 7.28 | 7.58 | 7.1 | 22.27M |
| October 20, 2026 | 7.07 | 7.38 | 7.38 | 7.78 | 7.03 | 24.51M |
| October 19, 2026 | 7.21 | 7.07 | 7.07 | 7.28 | 6.87 | 6.8M |
| October 16, 2026 | 7.23 | 7.21 | 7.21 | 7.38 | 7.08 | 5.5M |
| October 15, 2026 | 7.14 | 7.1 | 7.1 | 7.27 | 6.88 | 6.21M |
| October 14, 2026 | 7.5 | 7.34 | 7.34 | 7.55 | 7.31 | 3.85M |
| October 13, 2026 | 7.34 | 7.52 | 7.52 | 7.59 | 7.15 | 6.64M |
| October 12, 2026 | 7.62 | 7.46 | 7.46 | 7.65 | 7.42 | 5.64M |
| October 09, 2026 | 7.61 | 7.62 | 7.62 | 7.71 | 7.19 | 8.14M |
| October 08, 2026 | 7.73 | 7.61 | 7.61 | 7.87 | 7.48 | 5.71M |
| September 30, 2026 | 7.79 | 7.7 | 7.7 | 7.87 | 7.66 | 3.74M |
| September 29, 2026 | 7.65 | 7.79 | 7.79 | 7.85 | 7.56 | 4.72M |
| September 28, 2026 | 7.91 | 7.68 | 7.68 | 7.99 | 7.52 | 5.84M |
| September 24, 2026 | 7.95 | 7.91 | 7.91 | 8.03 | 7.89 | 4.23M |
| September 23, 2026 | 8.1 | 7.98 | 7.98 | 8.14 | 7.93 | 4.54M |
| September 22, 2026 | 8.3 | 8.1 | 8.1 | 8.33 | 8.08 | 7.03M |
| September 21, 2026 | 8.06 | 8.3 | 8.3 | 8.41 | 8 | 9.74M |
| September 18, 2026 | 7.93 | 7.99 | 7.99 | 8.13 | 7.93 | 5.15M |
| September 17, 2026 | 7.98 | 7.9 | 7.9 | 8.11 | 7.88 | 4.81M |
| September 16, 2026 | 7.84 | 8 | 8 | 8.01 | 7.64 | 6.11M |
| September 15, 2026 | 7.93 | 7.84 | 7.84 | 8.11 | 7.82 | 6.15M |
| September 11, 2026 | 8.37 | 7.98 | 7.98 | 8.38 | 7.84 | 11.6M |
| September 10, 2026 | 8.63 | 8.41 | 8.41 | 8.66 | 8.33 | 8.85M |
| September 09, 2026 | 8.64 | 8.66 | 8.66 | 8.85 | 8.35 | 15.84M |
| September 08, 2026 | 8.1 | 8.57 | 8.57 | 8.62 | 8.05 | 14.03M |
| September 07, 2026 | 8.15 | 8.09 | 8.09 | 8.15 | 8 | 4.28M |
| September 04, 2026 | 8.2 | 8.05 | 8.05 | 8.31 | 8 | 7.23M |
| September 03, 2026 | 8.44 | 8.2 | 8.2 | 8.53 | 8.05 | 10.45M |
| September 02, 2026 | 8.35 | 8.45 | 8.45 | 8.65 | 8.15 | 11.06M |
| September 01, 2026 | 8.43 | 8.35 | 8.35 | 8.48 | 8.26 | 5.3M |
| August 31, 2026 | 8.18 | 8.42 | 8.42 | 8.42 | 8.16 | 4.67M |
| August 28, 2026 | 8.18 | 8.24 | 8.24 | 8.3 | 8.1 | 5.81M |
| August 27, 2026 | 8.17 | 8.18 | 8.18 | 8.27 | 8.09 | 6.94M |
| August 26, 2026 | 8.21 | 8.19 | 8.19 | 8.36 | 8.13 | 4.62M |
| August 25, 2026 | 8.03 | 8.27 | 8.27 | 8.33 | 7.94 | 6M |
| August 24, 2026 | 8.28 | 8.08 | 8.08 | 8.29 | 7.92 | 6.48M |
| August 21, 2026 | 8.28 | 8.18 | 8.18 | 8.28 | 8.02 | 6.18M |
| August 20, 2026 | 8.09 | 8.21 | 8.21 | 8.32 | 8.05 | 8.29M |
| August 19, 2026 | 8.46 | 8.01 | 8.01 | 8.46 | 7.97 | 8.36M |
| August 18, 2026 | 8.6 | 8.56 | 8.56 | 8.63 | 8.38 | 6.38M |
| August 17, 2026 | 8.4 | 8.61 | 8.61 | 8.63 | 8.19 | 12.4M |
| August 14, 2026 | 8.54 | 8.45 | 8.45 | 8.6 | 8.39 | 11.95M |
| August 13, 2026 | 8.9 | 8.55 | 8.55 | 9.13 | 8.53 | 17.7M |
| August 12, 2026 | 9.28 | 8.94 | 8.94 | 9.45 | 8.84 | 22.93M |
| August 11, 2026 | 8.56 | 9.38 | 9.38 | 9.38 | 8.32 | 12.6M |
| August 10, 2026 | 8.39 | 8.53 | 8.53 | 8.54 | 8.2 | 5.53M |
| August 07, 2026 | 8.57 | 8.35 | 8.35 | 8.58 | 8.23 | 6.64M |
| August 06, 2026 | 8.46 | 8.56 | 8.56 | 8.58 | 8.35 | 7.15M |
| August 05, 2026 | 8.05 | 8.46 | 8.46 | 8.68 | 8.05 | 9.72M |
| August 04, 2026 | 7.8 | 8.04 | 8.04 | 8.22 | 7.75 | 8.36M |
| August 03, 2026 | 7.56 | 7.75 | 7.75 | 7.77 | 7.47 | 7.46M |
| July 31, 2026 | 7.49 | 7.57 | 7.57 | 7.76 | 7.42 | 11.85M |
| July 30, 2026 | 7.58 | 7.41 | 7.41 | 7.81 | 7.38 | 8.66M |
| July 29, 2026 | 7.52 | 7.57 | 7.57 | 7.66 | 7.36 | 8.27M |
| July 28, 2026 | 7.67 | 7.54 | 7.54 | 7.85 | 7.53 | 8.51M |
| July 27, 2026 | 7.55 | 7.6 | 7.6 | 7.77 | 7.44 | 11.37M |
| July 24, 2026 | 7.78 | 7.52 | 7.52 | 7.94 | 7.46 | 15.53M |
| July 23, 2026 | 6.96 | 7.71 | 7.71 | 7.71 | 6.95 | 13.27M |
| July 22, 2026 | 7.13 | 7.01 | 7.01 | 7.25 | 6.92 | 8.45M |
| July 21, 2026 | 7.14 | 7.11 | 7.11 | 7.15 | 6.27 | 12.87M |
AD
