Skip to main content
logo
Advanced Technology & Materials Co., Ltd. (SHE:000969)
China flag China · Delayed Price · Currency is CNY
17.25
-0.12 (-0.69%)
Sep 3, 2026, 11:15 AM CST

SHE:000969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 202617.7018.0217.1817.9317.93-0.28%38,010,763
Jul 13, 202619.8119.8117.9817.9817.98-10.01%49,006,112
Jul 10, 202620.5820.8619.9719.9819.98-2.63%47,610,834
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%96,471,377
Jun 26, 202626.3926.3925.2025.4225.42-4.18%59,711,137
Jun 25, 202626.0126.9825.7726.5326.532.47%71,755,299