Skip to main content
logo
Advanced Technology & Materials Co., Ltd. (SHE:000969)
China flag China · Delayed Price · Currency is CNY
23.60
-0.32 (-1.34%)
At close: Feb 13, 2026

SHE:000969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202623.7524.0223.5723.6023.60-1.34%21,871,210
Feb 12, 202623.6524.1823.5523.9223.921.14%26,160,800
Feb 11, 202623.8524.1823.6023.6523.65-0.71%23,311,935
Feb 10, 202623.9524.2423.6023.8223.82-0.54%19,852,062
Feb 9, 202623.7324.0923.6623.9523.952.48%27,883,555
Feb 6, 202623.3323.8923.3123.3723.37-1.23%25,321,825
Feb 5, 202623.8624.1023.4223.6623.66-2.19%25,570,280
Feb 4, 202624.2024.4723.8524.1924.19-0.12%27,748,160
Feb 3, 202623.5424.2423.3924.2224.223.64%39,242,190
Feb 2, 202623.6124.1523.3323.3723.37-2.42%33,369,210
Jan 30, 202624.2124.4023.1223.9523.95-2.48%57,571,190
Jan 29, 202625.0025.4424.5024.5624.56-2.46%53,335,590
Jan 28, 202625.0725.2924.5625.1825.180.36%48,231,860
Jan 27, 202625.0325.1224.2225.0925.09-0.36%43,560,530
Jan 26, 202626.0626.1524.9525.1825.18-3.97%67,180,610
Jan 23, 202626.1326.3025.7026.2226.220.85%67,588,130
Jan 22, 202625.5426.4325.4326.0026.002.77%76,809,380
Jan 21, 202625.0125.7024.9025.3025.30-0.39%48,771,680
Jan 20, 202626.3026.5424.9525.4025.40-3.42%78,721,180
Jan 19, 202626.4427.0926.0526.3026.30-0.38%72,036,780
Jan 16, 202627.5628.0026.3626.4026.40-4.21%116,851,300
Jan 15, 202628.0229.0026.3427.5627.56-5.84%179,380,700
Jan 14, 202628.5931.1228.5229.2729.273.46%210,651,400
Jan 13, 202630.4830.4827.7128.2928.292.09%214,357,500
Jan 12, 202627.0027.7126.7727.7127.7110.00%73,501,060
Jan 9, 202623.6025.1923.6025.1925.1910.00%111,108,500
Jan 8, 202622.5223.9622.2422.9022.901.82%129,739,400
Jan 7, 202621.3122.8621.2222.4922.495.34%121,946,100
Jan 6, 202621.5821.5921.1121.3521.35-0.42%72,961,910
Jan 5, 202621.6122.2821.4021.4421.442.05%102,043,200
Dec 31, 202520.6121.2520.3121.0121.011.55%87,396,960
Dec 30, 202520.6121.3820.6120.6920.691.82%93,977,230
Dec 29, 202520.7520.8720.2020.3220.32-1.55%60,029,970
Dec 26, 202520.3020.9520.1120.6420.641.33%92,886,540
Dec 25, 202520.1220.6520.0420.3720.370.74%66,713,160
Dec 24, 202519.9420.4319.5920.2220.220.90%56,961,140
Dec 23, 202520.0320.4219.9220.0420.04-0.79%51,131,710
Dec 22, 202520.6120.7320.1020.2020.20-71,691,843
Dec 19, 202519.9220.7519.8420.2020.204.88%101,258,000
Dec 18, 202519.3719.7519.2019.2619.26-2.43%63,497,731
Dec 17, 202519.4420.0518.9819.7419.741.96%91,006,050
Dec 16, 202520.9420.9819.2919.3619.36-7.55%111,400,800
Dec 15, 202521.6922.2820.8820.9420.940.53%190,653,900
Dec 12, 202519.0020.8318.6420.8320.839.98%162,233,300
Dec 11, 202518.6019.2818.4318.9418.942.66%85,799,766
Dec 10, 202518.5518.5818.1818.4518.45-0.81%28,954,598
Dec 9, 202518.6818.8818.4418.6018.60-1.59%40,194,818
Dec 8, 202518.7419.1818.6518.9018.901.34%73,096,228
Dec 5, 202517.9718.7417.8618.6518.654.13%73,848,750
Dec 4, 202517.7118.0717.6117.9117.910.73%32,689,360