Advanced Technology & Materials Co., Ltd. (SHE:000969)
13.30
-0.01 (-0.08%)
Aug 1, 2025, 2:45 PM CST
SHE:000969 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 13.31 | 13.45 | 13.24 | 13.29 | 13.29 | -0.15% | 20,330,783 |
Jul 31, 2025 | 13.50 | 13.58 | 13.22 | 13.31 | 13.31 | -1.33% | 29,256,316 |
Jul 30, 2025 | 13.81 | 13.83 | 13.36 | 13.49 | 13.49 | -2.46% | 35,642,676 |
Jul 29, 2025 | 13.91 | 13.91 | 13.70 | 13.83 | 13.83 | -0.86% | 28,510,643 |
Jul 28, 2025 | 14.00 | 14.06 | 13.81 | 13.95 | 13.95 | -0.71% | 29,310,826 |
Jul 25, 2025 | 14.31 | 14.32 | 14.02 | 14.05 | 14.05 | -1.75% | 38,152,652 |
Jul 24, 2025 | 13.68 | 14.40 | 13.66 | 14.30 | 14.30 | 3.40% | 72,590,778 |
Jul 23, 2025 | 14.07 | 14.22 | 13.75 | 13.83 | 13.83 | 0.44% | 63,448,731 |
Jul 22, 2025 | 13.77 | 14.00 | 13.62 | 13.77 | 13.77 | 0.07% | 44,714,166 |
Jul 21, 2025 | 13.75 | 13.82 | 13.63 | 13.76 | 13.76 | 0.22% | 40,309,630 |
Jul 18, 2025 | 13.69 | 13.79 | 13.59 | 13.73 | 13.73 | -0.51% | 56,997,391 |
Jul 17, 2025 | 13.40 | 13.96 | 13.18 | 13.80 | 13.80 | 5.50% | 95,170,144 |
Jul 16, 2025 | 13.01 | 13.17 | 12.95 | 13.08 | 13.08 | 0.15% | 26,839,045 |
Jul 15, 2025 | 12.93 | 13.26 | 12.87 | 13.06 | 13.06 | 0.77% | 34,225,948 |
Jul 14, 2025 | 13.25 | 13.26 | 12.93 | 12.96 | 12.96 | -0.69% | 35,233,835 |
Jul 11, 2025 | 12.69 | 13.10 | 12.62 | 13.05 | 13.05 | 3.82% | 62,002,604 |
Jul 10, 2025 | 12.51 | 12.62 | 12.49 | 12.57 | 12.57 | 0.16% | 17,039,438 |
Jul 9, 2025 | 12.66 | 12.85 | 12.54 | 12.55 | 12.55 | -1.10% | 25,895,705 |
Jul 8, 2025 | 12.63 | 12.72 | 12.56 | 12.69 | 12.69 | 0.48% | 17,747,773 |
Jul 7, 2025 | 12.56 | 12.70 | 12.51 | 12.63 | 12.63 | 0.48% | 14,678,808 |
Jul 4, 2025 | 12.60 | 12.74 | 12.54 | 12.57 | 12.57 | -0.95% | 18,256,298 |
Jul 3, 2025 | 12.75 | 12.85 | 12.53 | 12.69 | 12.69 | -0.78% | 24,026,801 |
Jul 2, 2025 | 13.16 | 13.16 | 12.75 | 12.79 | 12.79 | -2.14% | 28,887,600 |
Jul 1, 2025 | 12.90 | 13.19 | 12.88 | 13.07 | 13.07 | 1.48% | 42,797,128 |
Jun 30, 2025 | 12.74 | 12.90 | 12.67 | 12.88 | 12.88 | 1.10% | 26,512,446 |
Jun 27, 2025 | 12.77 | 12.92 | 12.73 | 12.74 | 12.74 | 0.39% | 21,410,682 |
Jun 26, 2025 | 12.86 | 12.90 | 12.66 | 12.69 | 12.69 | -1.32% | 25,016,092 |
Jun 25, 2025 | 12.80 | 12.94 | 12.72 | 12.86 | 12.86 | 0.47% | 26,052,730 |
Jun 24, 2025 | 12.55 | 12.86 | 12.49 | 12.80 | 12.80 | 2.89% | 26,069,799 |
Jun 23, 2025 | 12.20 | 12.48 | 12.15 | 12.44 | 12.44 | 1.30% | 16,484,400 |
Jun 20, 2025 | 12.28 | 12.45 | 12.26 | 12.28 | 12.28 | -0.65% | 14,656,300 |
Jun 19, 2025 | 12.87 | 12.91 | 12.31 | 12.36 | 12.36 | -3.89% | 34,488,951 |
Jun 18, 2025 | 13.00 | 13.05 | 12.78 | 12.86 | 12.86 | -1.91% | 24,192,288 |
Jun 17, 2025 | 13.37 | 13.41 | 13.02 | 13.11 | 12.91 | -2.09% | 34,668,807 |
Jun 16, 2025 | 13.22 | 13.48 | 13.09 | 13.39 | 13.19 | 1.75% | 38,747,224 |
Jun 13, 2025 | 13.18 | 13.39 | 13.04 | 13.16 | 12.96 | -0.23% | 38,876,531 |
Jun 12, 2025 | 13.09 | 13.24 | 12.91 | 13.19 | 12.99 | 0.30% | 36,974,051 |
Jun 11, 2025 | 12.94 | 13.30 | 12.83 | 13.15 | 12.95 | 1.31% | 49,600,840 |
Jun 10, 2025 | 12.83 | 13.08 | 12.75 | 12.98 | 12.78 | 1.56% | 51,951,817 |
Jun 9, 2025 | 12.52 | 12.83 | 12.50 | 12.78 | 12.59 | 2.49% | 31,303,640 |
Jun 6, 2025 | 12.73 | 12.75 | 12.45 | 12.47 | 12.28 | -2.20% | 27,275,200 |
Jun 5, 2025 | 12.63 | 12.99 | 12.63 | 12.75 | 12.56 | 0.31% | 30,103,278 |
Jun 4, 2025 | 12.82 | 12.93 | 12.63 | 12.71 | 12.52 | 0.16% | 24,699,720 |
Jun 3, 2025 | 12.59 | 12.74 | 12.59 | 12.69 | 12.50 | -0.47% | 24,146,329 |
May 30, 2025 | 13.33 | 13.35 | 12.71 | 12.75 | 12.56 | -5.27% | 55,498,308 |
May 29, 2025 | 13.10 | 13.79 | 12.95 | 13.46 | 13.25 | 2.44% | 67,516,604 |
May 28, 2025 | 12.95 | 13.46 | 12.91 | 13.14 | 12.94 | 1.15% | 58,943,943 |
May 27, 2025 | 13.39 | 13.39 | 12.88 | 12.99 | 12.79 | -3.20% | 63,293,825 |
May 26, 2025 | 12.95 | 13.50 | 12.77 | 13.42 | 13.22 | 6.17% | 96,594,998 |
May 23, 2025 | 12.39 | 12.91 | 12.35 | 12.64 | 12.45 | 1.44% | 57,364,346 |