Advanced Technology & Materials Co., Ltd. (SHE:000969)
China flag China · Delayed Price · Currency is CNY
13.30
-0.01 (-0.08%)
Aug 1, 2025, 2:45 PM CST

SHE:000969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.3113.4513.2413.2913.29-0.15%20,330,783
Jul 31, 202513.5013.5813.2213.3113.31-1.33%29,256,316
Jul 30, 202513.8113.8313.3613.4913.49-2.46%35,642,676
Jul 29, 202513.9113.9113.7013.8313.83-0.86%28,510,643
Jul 28, 202514.0014.0613.8113.9513.95-0.71%29,310,826
Jul 25, 202514.3114.3214.0214.0514.05-1.75%38,152,652
Jul 24, 202513.6814.4013.6614.3014.303.40%72,590,778
Jul 23, 202514.0714.2213.7513.8313.830.44%63,448,731
Jul 22, 202513.7714.0013.6213.7713.770.07%44,714,166
Jul 21, 202513.7513.8213.6313.7613.760.22%40,309,630
Jul 18, 202513.6913.7913.5913.7313.73-0.51%56,997,391
Jul 17, 202513.4013.9613.1813.8013.805.50%95,170,144
Jul 16, 202513.0113.1712.9513.0813.080.15%26,839,045
Jul 15, 202512.9313.2612.8713.0613.060.77%34,225,948
Jul 14, 202513.2513.2612.9312.9612.96-0.69%35,233,835
Jul 11, 202512.6913.1012.6213.0513.053.82%62,002,604
Jul 10, 202512.5112.6212.4912.5712.570.16%17,039,438
Jul 9, 202512.6612.8512.5412.5512.55-1.10%25,895,705
Jul 8, 202512.6312.7212.5612.6912.690.48%17,747,773
Jul 7, 202512.5612.7012.5112.6312.630.48%14,678,808
Jul 4, 202512.6012.7412.5412.5712.57-0.95%18,256,298
Jul 3, 202512.7512.8512.5312.6912.69-0.78%24,026,801
Jul 2, 202513.1613.1612.7512.7912.79-2.14%28,887,600
Jul 1, 202512.9013.1912.8813.0713.071.48%42,797,128
Jun 30, 202512.7412.9012.6712.8812.881.10%26,512,446
Jun 27, 202512.7712.9212.7312.7412.740.39%21,410,682
Jun 26, 202512.8612.9012.6612.6912.69-1.32%25,016,092
Jun 25, 202512.8012.9412.7212.8612.860.47%26,052,730
Jun 24, 202512.5512.8612.4912.8012.802.89%26,069,799
Jun 23, 202512.2012.4812.1512.4412.441.30%16,484,400
Jun 20, 202512.2812.4512.2612.2812.28-0.65%14,656,300
Jun 19, 202512.8712.9112.3112.3612.36-3.89%34,488,951
Jun 18, 202513.0013.0512.7812.8612.86-1.91%24,192,288
Jun 17, 202513.3713.4113.0213.1112.91-2.09%34,668,807
Jun 16, 202513.2213.4813.0913.3913.191.75%38,747,224
Jun 13, 202513.1813.3913.0413.1612.96-0.23%38,876,531
Jun 12, 202513.0913.2412.9113.1912.990.30%36,974,051
Jun 11, 202512.9413.3012.8313.1512.951.31%49,600,840
Jun 10, 202512.8313.0812.7512.9812.781.56%51,951,817
Jun 9, 202512.5212.8312.5012.7812.592.49%31,303,640
Jun 6, 202512.7312.7512.4512.4712.28-2.20%27,275,200
Jun 5, 202512.6312.9912.6312.7512.560.31%30,103,278
Jun 4, 202512.8212.9312.6312.7112.520.16%24,699,720
Jun 3, 202512.5912.7412.5912.6912.50-0.47%24,146,329
May 30, 202513.3313.3512.7112.7512.56-5.27%55,498,308
May 29, 202513.1013.7912.9513.4613.252.44%67,516,604
May 28, 202512.9513.4612.9113.1412.941.15%58,943,943
May 27, 202513.3913.3912.8812.9912.79-3.20%63,293,825
May 26, 202512.9513.5012.7713.4213.226.17%96,594,998
May 23, 202512.3912.9112.3512.6412.451.44%57,364,346