Skip to main content
logo
Advanced Technology & Materials Co., Ltd. (SHE:000969)
China flag China · Delayed Price · Currency is CNY
15.99
+0.63 (4.10%)
Jul 21, 2026, 2:45 PM CST

SHE:000969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202616.0816.1514.9615.3615.36-2.29%42,080,613
Jul 17, 202616.7016.8015.6115.7215.72-6.60%39,201,750
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
Jul 14, 202617.7018.0217.1817.9317.93-0.28%38,016,963
Jul 13, 202619.8119.8117.9817.9817.98-10.01%49,019,612
Jul 10, 202620.5820.8619.9719.9819.98-2.63%47,625,634
Jul 9, 202620.6620.7619.3720.5220.52-49,787,322
Jul 8, 202622.7122.8920.4920.5220.52-9.20%50,497,286
Jul 7, 202622.7023.4022.2522.6022.60-0.66%34,491,117
Jul 6, 202624.1924.7922.5922.7522.75-5.44%49,323,271
Jul 3, 202624.8124.9523.6524.0624.06-3.72%54,024,662
Jul 2, 202623.6025.9723.0124.9924.993.05%78,884,137
Jul 1, 202624.3125.0323.9724.2524.25-1.18%55,252,925
Jun 30, 202624.0124.9823.4724.5424.542.38%61,881,813
Jun 29, 202626.1026.9123.1523.9723.97-5.70%96,471,370
Jun 26, 202626.3926.3925.2025.4225.42-4.18%59,711,130
Jun 25, 202626.0126.9825.7726.5326.532.47%71,755,290
Jun 24, 202626.0026.5025.2825.8925.89-0.46%79,317,590
Jun 23, 202627.0027.6225.8526.0126.01-1.59%107,976,200
Jun 22, 202625.6426.7225.2326.4326.435.38%100,370,000
Jun 18, 202624.4625.9224.3525.0825.082.58%73,608,200
Jun 17, 202624.7025.0424.4924.6524.45-2.76%68,677,750
Jun 16, 202624.3226.0024.0825.3525.143.98%119,112,000
Jun 15, 202624.6825.0023.7624.3824.18-0.33%109,700,700
Jun 12, 202623.2124.4623.1624.4624.269.98%38,445,850
Jun 11, 202620.7022.7920.6022.2422.066.92%69,583,810
Jun 10, 202621.0021.2120.0020.8020.63-2.76%44,612,540
Jun 9, 202621.3721.6920.6521.3921.221.57%35,832,805
Jun 8, 202621.3222.1020.8521.0620.89-4.88%46,346,298
Jun 5, 202621.8723.0820.8022.1421.960.45%52,691,320
Jun 4, 202621.8322.4421.0922.0421.86-0.36%38,239,380
Jun 3, 202621.9622.9721.7322.1221.940.73%45,535,820
Jun 2, 202622.3922.7321.4921.9621.78-2.44%55,268,110
Jun 1, 202622.6723.4822.4622.5122.33-2.00%57,464,950
May 29, 202625.0525.6222.9722.9722.78-9.99%100,437,400
May 28, 202624.8026.1724.5525.5225.314.76%105,738,200
May 27, 202623.5924.9223.4124.3624.163.92%89,348,160
May 26, 202623.7724.1323.0223.4423.25-2.37%56,836,020
May 25, 202623.0524.1023.0224.0123.825.68%92,084,030
May 22, 202622.5022.7222.2222.7222.542.48%50,413,870
May 21, 202621.5623.3021.1122.1721.994.13%73,244,450
May 20, 202621.2721.4520.7821.2921.12-1.02%22,011,710
May 19, 202621.4021.5520.5621.5121.340.28%27,817,180
May 18, 202621.3821.7521.0721.4521.28-0.56%20,088,370
May 15, 202621.9122.2821.4321.5721.39-1.73%28,670,630
May 14, 202622.7422.8521.9121.9521.77-3.47%30,123,600
May 13, 202622.5022.8822.3022.7422.561.79%30,606,480
May 12, 202622.8122.8822.1822.3422.16-1.76%30,690,730
May 11, 202622.4922.7922.2022.7422.562.43%42,947,470