Feitian Technologies Co., Ltd. (300386.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 7.12 | 7.08 | 6.86 | 7.03 | 7.03 | 2,774,706 |
| 24 May 2024 | 7.12 | 7.16 | 6.98 | 7.00 | 7.00 | 2,197,809 |
| 23 May 2024 | 7.32 | 7.32 | 7.10 | 7.15 | 7.15 | 2,841,610 |
| 22 May 2024 | 7.25 | 7.32 | 7.17 | 7.27 | 7.27 | 2,256,394 |
| 21 May 2024 | 7.42 | 7.44 | 7.21 | 7.26 | 7.26 | 3,720,960 |
| 20 May 2024 | 7.32 | 7.45 | 7.28 | 7.43 | 7.43 | 3,483,300 |
| 17 May 2024 | 7.22 | 7.33 | 7.10 | 7.32 | 7.32 | 3,705,800 |
| 16 May 2024 | 6.99 | 7.25 | 6.99 | 7.20 | 7.20 | 3,676,420 |
| 15 May 2024 | 7.03 | 7.12 | 6.92 | 6.99 | 6.99 | 2,657,200 |
| 14 May 2024 | 6.96 | 7.14 | 6.93 | 7.04 | 7.04 | 3,138,900 |
| 13 May 2024 | 7.23 | 7.23 | 6.87 | 6.89 | 6.89 | 3,562,794 |
| 10 May 2024 | 7.20 | 7.50 | 7.20 | 7.23 | 7.23 | 3,114,294 |
| 09 May 2024 | 7.37 | 7.45 | 7.28 | 7.33 | 7.33 | 3,166,100 |
| 08 May 2024 | 7.57 | 7.57 | 7.29 | 7.32 | 7.32 | 4,268,190 |
| 07 May 2024 | 7.48 | 7.80 | 7.37 | 7.58 | 7.58 | 5,844,535 |
| 06 May 2024 | 7.61 | 7.63 | 7.37 | 7.46 | 7.46 | 4,844,100 |
| 30 Apr 2024 | 7.36 | 7.57 | 7.25 | 7.37 | 7.37 | 5,083,780 |
| 29 Apr 2024 | 7.08 | 7.50 | 7.03 | 7.36 | 7.36 | 6,412,861 |
| 26 Apr 2024 | 6.54 | 7.23 | 6.54 | 7.12 | 7.12 | 7,013,091 |
| 25 Apr 2024 | 6.71 | 6.90 | 6.66 | 6.86 | 6.86 | 6,361,533 |
| 24 Apr 2024 | 6.31 | 6.70 | 6.30 | 6.65 | 6.65 | 4,441,600 |
| 23 Apr 2024 | 6.08 | 6.41 | 6.08 | 6.34 | 6.34 | 4,196,300 |
| 22 Apr 2024 | 6.10 | 6.28 | 5.84 | 6.09 | 6.09 | 3,782,391 |
| 19 Apr 2024 | 6.19 | 6.42 | 6.18 | 6.20 | 6.20 | 4,544,233 |
| 18 Apr 2024 | 6.41 | 6.53 | 6.12 | 6.31 | 6.31 | 6,043,064 |
| 17 Apr 2024 | 5.71 | 6.36 | 5.71 | 6.36 | 6.36 | 6,538,880 |
| 16 Apr 2024 | 6.29 | 6.38 | 5.60 | 5.63 | 5.63 | 8,549,293 |
| 15 Apr 2024 | 6.88 | 7.01 | 6.29 | 6.40 | 6.40 | 6,710,380 |
| 12 Apr 2024 | 6.95 | 7.06 | 6.85 | 6.90 | 6.90 | 3,433,740 |
| 11 Apr 2024 | 6.82 | 7.03 | 6.76 | 6.91 | 6.91 | 4,163,300 |
| 10 Apr 2024 | 7.12 | 7.15 | 6.74 | 6.84 | 6.84 | 5,092,240 |
| 09 Apr 2024 | 7.26 | 7.30 | 6.98 | 7.17 | 7.17 | 4,208,404 |
| 08 Apr 2024 | 7.49 | 7.52 | 7.08 | 7.09 | 7.09 | 5,676,498 |
| 03 Apr 2024 | 7.83 | 7.84 | 7.46 | 7.50 | 7.50 | 5,111,800 |
| 02 Apr 2024 | 7.96 | 7.99 | 7.76 | 7.83 | 7.83 | 3,486,000 |
| 01 Apr 2024 | 7.70 | 7.94 | 7.67 | 7.94 | 7.94 | 3,969,804 |
| 29 Mar 2024 | 7.59 | 7.61 | 7.32 | 7.64 | 7.64 | 3,452,956 |
| 28 Mar 2024 | 7.28 | 7.67 | 7.28 | 7.60 | 7.60 | 4,608,020 |
| 27 Mar 2024 | 7.80 | 7.81 | 7.29 | 7.30 | 7.30 | 5,067,246 |
| 26 Mar 2024 | 7.93 | 8.04 | 7.65 | 7.80 | 7.80 | 4,630,000 |
| 25 Mar 2024 | 8.34 | 8.38 | 7.93 | 7.94 | 7.94 | 4,785,900 |
| 22 Mar 2024 | 8.44 | 8.48 | 8.13 | 8.31 | 8.31 | 4,970,300 |
| 21 Mar 2024 | 8.44 | 8.52 | 8.27 | 8.42 | 8.42 | 4,878,209 |
| 20 Mar 2024 | 8.25 | 8.44 | 8.21 | 8.41 | 8.41 | 4,734,548 |
| 19 Mar 2024 | 8.20 | 8.35 | 8.15 | 8.27 | 8.27 | 5,635,200 |
| 18 Mar 2024 | 7.97 | 8.19 | 7.97 | 8.18 | 8.18 | 5,684,681 |
| 15 Mar 2024 | 7.82 | 8.07 | 7.76 | 8.00 | 8.00 | 5,556,300 |
| 14 Mar 2024 | 8.04 | 8.15 | 7.75 | 7.86 | 7.86 | 4,826,409 |
| 13 Mar 2024 | 7.97 | 8.12 | 7.90 | 8.04 | 8.04 | 5,277,300 |
| 12 Mar 2024 | 7.85 | 8.03 | 7.82 | 7.97 | 7.97 | 5,493,800 |
| 11 Mar 2024 | 7.64 | 7.84 | 7.59 | 7.84 | 7.84 | 4,391,000 |
| 08 Mar 2024 | 7.52 | 7.74 | 7.48 | 7.70 | 7.70 | 4,690,581 |
| 07 Mar 2024 | 7.65 | 7.79 | 7.50 | 7.50 | 7.50 | 4,740,200 |
| 06 Mar 2024 | 7.70 | 7.78 | 7.51 | 7.69 | 7.69 | 6,332,900 |
| 05 Mar 2024 | 7.78 | 8.05 | 7.61 | 7.70 | 7.70 | 7,748,407 |
| 04 Mar 2024 | 7.98 | 8.09 | 7.61 | 7.82 | 7.82 | 7,538,700 |
| 01 Mar 2024 | 7.70 | 8.25 | 7.61 | 7.99 | 7.99 | 11,308,865 |
| 29 Feb 2024 | 7.28 | 7.83 | 7.28 | 7.71 | 7.71 | 9,220,676 |
| 28 Feb 2024 | 8.28 | 8.39 | 7.30 | 7.30 | 7.30 | 12,911,000 |
| 27 Feb 2024 | 7.89 | 8.25 | 7.81 | 8.25 | 8.25 | 7,624,160 |
| 26 Feb 2024 | 7.82 | 8.16 | 7.56 | 7.97 | 7.97 | 8,660,811 |
| 23 Feb 2024 | 7.28 | 7.84 | 7.28 | 7.75 | 7.75 | 8,823,067 |
| 22 Feb 2024 | 6.95 | 7.30 | 6.94 | 7.28 | 7.28 | 7,502,063 |
| 21 Feb 2024 | 6.67 | 7.21 | 6.61 | 6.96 | 6.96 | 8,342,901 |
| 20 Feb 2024 | 6.60 | 6.74 | 6.41 | 6.72 | 6.72 | 6,554,286 |
| 19 Feb 2024 | 6.18 | 6.80 | 6.16 | 6.60 | 6.60 | 11,079,380 |
| 08 Feb 2024 | 5.57 | 6.18 | 5.32 | 6.10 | 6.10 | 11,696,188 |
| 07 Feb 2024 | 5.96 | 5.99 | 5.32 | 5.49 | 5.49 | 11,961,521 |
| 06 Feb 2024 | 5.83 | 6.22 | 5.44 | 5.95 | 5.95 | 11,296,809 |
| 05 Feb 2024 | 7.12 | 7.12 | 5.87 | 6.00 | 6.00 | 11,894,999 |
| 02 Feb 2024 | 7.78 | 7.89 | 6.86 | 7.15 | 7.15 | 7,001,613 |
| 01 Feb 2024 | 7.99 | 7.99 | 7.44 | 7.66 | 7.66 | 5,784,533 |
| 31 Jan 2024 | 8.56 | 8.56 | 7.83 | 7.87 | 7.87 | 5,323,000 |
| 30 Jan 2024 | 8.76 | 8.78 | 8.45 | 8.47 | 8.47 | 3,943,296 |
| 29 Jan 2024 | 9.31 | 9.33 | 8.85 | 8.89 | 8.89 | 3,087,900 |
| 26 Jan 2024 | 9.32 | 9.44 | 9.16 | 9.26 | 9.26 | 2,870,200 |
| 25 Jan 2024 | 8.87 | 9.23 | 8.78 | 9.23 | 9.23 | 3,429,400 |
| 24 Jan 2024 | 8.74 | 8.92 | 8.46 | 8.89 | 8.89 | 4,306,740 |
| 23 Jan 2024 | 8.71 | 8.82 | 8.52 | 8.70 | 8.70 | 4,774,184 |
| 22 Jan 2024 | 9.37 | 9.45 | 8.69 | 8.76 | 8.76 | 4,716,300 |
| 19 Jan 2024 | 9.57 | 9.68 | 9.35 | 9.38 | 9.38 | 2,631,500 |
| 18 Jan 2024 | 9.68 | 9.75 | 9.31 | 9.60 | 9.60 | 3,901,380 |
| 17 Jan 2024 | 9.98 | 9.99 | 9.70 | 9.70 | 9.70 | 1,868,420 |
| 16 Jan 2024 | 10.05 | 10.15 | 9.76 | 9.97 | 9.97 | 3,291,000 |
| 15 Jan 2024 | 10.13 | 10.14 | 9.96 | 10.07 | 10.07 | 2,233,400 |
| 12 Jan 2024 | 10.29 | 10.38 | 10.08 | 10.09 | 10.09 | 2,354,700 |
| 11 Jan 2024 | 9.96 | 10.33 | 9.95 | 10.31 | 10.31 | 3,528,140 |
| 10 Jan 2024 | 10.19 | 10.19 | 9.86 | 9.95 | 9.95 | 3,288,600 |
| 09 Jan 2024 | 10.29 | 10.37 | 10.10 | 10.19 | 10.19 | 2,583,500 |
| 08 Jan 2024 | 10.38 | 10.38 | 10.18 | 10.20 | 10.20 | 2,988,900 |
| 05 Jan 2024 | 10.57 | 10.60 | 10.29 | 10.37 | 10.37 | 2,668,500 |
| 04 Jan 2024 | 10.63 | 10.66 | 10.41 | 10.56 | 10.56 | 2,749,100 |
| 03 Jan 2024 | 10.58 | 10.71 | 10.50 | 10.63 | 10.63 | 2,552,100 |
| 02 Jan 2024 | 10.74 | 10.82 | 10.58 | 10.62 | 10.62 | 2,811,610 |
| 29 Dec 2023 | 10.50 | 10.75 | 10.46 | 10.73 | 10.73 | 3,211,600 |
| 28 Dec 2023 | 10.50 | 10.69 | 10.25 | 10.47 | 10.47 | 2,968,000 |
| 27 Dec 2023 | 10.32 | 10.51 | 10.30 | 10.44 | 10.44 | 2,237,800 |
| 26 Dec 2023 | 10.65 | 10.65 | 10.27 | 10.34 | 10.34 | 3,252,700 |
| 25 Dec 2023 | 10.73 | 11.01 | 10.53 | 10.65 | 10.65 | 4,253,710 |
| 22 Dec 2023 | 10.96 | 11.12 | 10.65 | 10.70 | 10.70 | 5,011,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.