Skip to main content
logo
Advanced Technology & Materials Co., Ltd. (SHE:000969)
China flag China · Delayed Price · Currency is CNY
17.42
+0.16 (0.93%)
Sep 23, 2026, 3:04 PM CST

SHE:000969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.5617.6417.2017.2617.26-1.26%15,983,336
Sep 21, 202617.2917.5017.2817.4817.481.27%16,493,246
Sep 18, 202617.2917.3417.0817.2617.261.35%14,033,113
Sep 17, 202617.0317.3016.8217.0317.03-0.76%14,891,610
Sep 16, 202616.8117.2316.8117.1617.161.66%13,580,750
Sep 15, 202616.9317.1316.8516.8816.88-0.65%12,131,031
Sep 14, 202616.6817.0416.5116.9916.990.77%12,906,700
Sep 11, 202616.8116.9516.4416.8616.86-1.35%18,759,040
Sep 10, 202617.3917.3917.0617.0917.09-2.12%13,458,255
Sep 9, 202617.3217.5717.3117.4617.460.87%15,535,940
Sep 8, 202617.3917.4717.2617.3117.31-0.69%13,337,446
Sep 7, 202616.9817.4416.8117.4317.432.47%20,233,380
Sep 4, 202617.4817.6016.9217.0117.01-2.07%19,241,250
Sep 3, 202617.5117.5717.1517.3717.37-17,153,888
Sep 2, 202617.5017.5017.1817.3717.37-1.86%19,460,387
Sep 1, 202618.1218.1917.6017.7017.70-1.72%27,667,287
Aug 31, 202617.6118.0617.3318.0118.014.04%44,119,040
Aug 28, 202617.1717.4717.0917.3117.310.93%20,655,860
Aug 27, 202616.8017.2316.6717.1517.151.72%21,083,130
Aug 26, 202616.8017.2416.7916.8616.861.38%23,475,707
Aug 25, 202616.3816.6916.2316.6316.630.67%14,381,375
Aug 24, 202616.7016.8916.2716.5216.52-0.96%15,775,000
Aug 21, 202616.4016.7916.3116.6816.681.34%15,438,715
Aug 20, 202616.8116.8916.4116.4616.46-0.48%16,326,766
Aug 19, 202617.2517.2516.5016.5416.54-5.32%27,165,417
Aug 18, 202617.8017.8617.3217.4717.47-1.91%22,752,460
Aug 17, 202617.2717.8217.1417.8117.814.46%31,834,455
Aug 14, 202616.8117.0816.7817.0517.051.55%18,891,897
Aug 13, 202617.3017.3516.7916.7916.79-2.44%21,960,465
Aug 12, 202617.0617.3517.0517.2117.210.64%17,421,357
Aug 11, 202617.2517.3517.0517.1017.10-1.44%23,081,984
Aug 10, 202617.6217.7017.1117.3517.35-0.57%26,673,437
Aug 7, 202617.1017.4816.8617.4517.451.99%35,788,225
Aug 6, 202617.2017.4016.9817.1117.11-0.47%37,398,495
Aug 5, 202616.9017.2516.8417.1917.191.66%36,410,351
Aug 4, 202616.6817.0016.4216.9116.911.68%43,204,681
Aug 3, 202616.2616.7516.1816.6316.635.25%49,318,669
Jul 31, 202615.8016.2015.7515.8015.802.80%31,923,130
Jul 30, 202615.8616.0515.2515.3715.37-3.70%28,534,009
Jul 29, 202615.6116.0015.2115.9615.962.24%27,069,209
Jul 28, 202615.6016.0515.5315.6115.61-1.64%23,013,737
Jul 27, 202615.5415.8815.4315.8715.872.32%18,468,877
Jul 24, 202615.8816.0015.4615.5115.51-3.24%20,792,030
Jul 23, 202615.5616.1015.5116.0316.033.02%26,455,777
Jul 22, 202615.9216.0615.5015.5615.56-2.75%31,821,740
Jul 21, 202615.5016.0014.7216.0016.004.17%39,581,156
Jul 20, 202616.0816.1514.9615.3615.36-2.29%42,069,013
Jul 17, 202616.7016.8015.6115.7215.72-6.60%39,201,755
Jul 16, 202617.3217.4016.6916.8316.83-3.50%33,250,131
Jul 15, 202618.1018.1917.3217.4417.44-2.73%31,067,699