Skip to main content
logo
Advanced Technology & Materials Co., Ltd. (SHE:000969)
China flag China · Delayed Price · Currency is CNY
14.17
-0.11 (-0.77%)
Nov 3, 2026, 3:04 PM CST

SHE:000969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202614.4314.5414.0814.1714.17-0.77%16,496,900
Nov 2, 202614.3714.4813.9614.2814.281.56%16,584,438
Oct 30, 202614.4314.7614.0614.0614.06-3.70%17,503,688
Oct 29, 202614.7514.9014.4314.6014.60-1.02%15,841,364
Oct 28, 202614.6514.9614.5114.7514.752.22%16,900,550
Oct 27, 202615.0015.2114.4114.4314.43-3.41%13,814,928
Oct 26, 202614.8815.3514.8514.9414.940.40%16,051,701
Oct 23, 202614.4114.9413.8814.8814.881.57%22,451,661
Oct 22, 202614.9915.1314.6214.6514.65-2.14%12,706,921
Oct 21, 202615.0015.2414.9514.9714.97-0.20%10,539,200
Oct 20, 202614.8015.1214.7215.0015.000.94%12,286,600
Oct 19, 202614.7614.9814.6014.8614.860.34%11,673,320
Oct 16, 202614.7515.0914.5514.8114.812.14%15,853,325
Oct 15, 202614.7414.8714.4414.5014.50-4.35%17,417,210
Oct 14, 202615.3815.5115.1515.1615.16-2.00%10,111,250
Oct 13, 202615.3815.6114.9815.4715.47-0.71%15,577,598
Oct 12, 202615.7315.8815.5615.5815.58-1.20%10,344,010
Oct 9, 202615.8615.9315.3515.7715.77-0.94%16,357,430
Oct 8, 202616.0416.4515.8215.9215.92-0.50%14,425,960
Sep 30, 202616.3516.3915.9916.0016.00-1.54%10,410,063
Sep 29, 202616.1616.3516.0616.2516.250.81%8,865,845
Sep 28, 202616.8616.8615.9816.1216.12-4.39%17,409,845
Sep 24, 202617.3817.4016.8616.8616.86-3.21%18,382,000
Sep 23, 202617.3017.4417.0917.4217.420.93%13,017,436
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