IAT Automobile Technology Co., Ltd. (SHE:300825)
China · Delayed Price · Currency is CNY 9.39
-0.01 (-0.11%)
Apr 1, 2026, 3:04 PM CST
IAT Automobile Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.22 | 9.75 | 8.22 | 9.54 | - | 1.49% | 15,698,183 |
| Mar 31, 2026 | 8.38 | 9.65 | 8.38 | 9.40 | 9.40 | 12.44% | 36,787,950 |
| Mar 30, 2026 | 8.21 | 8.38 | 8.17 | 8.36 | 8.36 | -0.12% | 3,482,251 |
| Mar 27, 2026 | 8.22 | 8.42 | 8.17 | 8.37 | 8.37 | 0.84% | 4,552,750 |
| Mar 26, 2026 | 8.42 | 8.80 | 8.26 | 8.30 | 8.30 | -2.24% | 8,431,240 |
| Mar 25, 2026 | 8.45 | 8.61 | 8.42 | 8.49 | 8.49 | 1.19% | 7,180,198 |
| Mar 24, 2026 | 8.30 | 8.40 | 8.08 | 8.39 | 8.39 | 3.84% | 6,877,364 |
| Mar 23, 2026 | 8.67 | 8.67 | 8.01 | 8.08 | 8.08 | -7.23% | 12,624,050 |
| Mar 20, 2026 | 9.10 | 9.15 | 8.71 | 8.71 | 8.71 | -4.18% | 7,658,344 |
| Mar 19, 2026 | 9.15 | 9.25 | 9.03 | 9.09 | 9.09 | -2.15% | 5,380,695 |
| Mar 18, 2026 | 9.18 | 9.33 | 9.08 | 9.29 | 9.29 | 1.31% | 4,748,250 |
| Mar 17, 2026 | 9.40 | 9.42 | 9.17 | 9.17 | 9.17 | -1.82% | 4,778,828 |
| Mar 16, 2026 | 9.31 | 9.37 | 9.24 | 9.34 | 9.34 | 0.43% | 4,728,488 |
| Mar 13, 2026 | 9.44 | 9.52 | 9.29 | 9.30 | 9.30 | -1.90% | 7,185,488 |
| Mar 12, 2026 | 9.60 | 9.67 | 9.40 | 9.48 | 9.48 | -0.32% | 10,697,790 |
| Mar 11, 2026 | 9.61 | 9.75 | 9.49 | 9.51 | 9.51 | -0.63% | 6,455,116 |
| Mar 10, 2026 | 9.49 | 9.63 | 9.45 | 9.57 | 9.57 | 2.03% | 6,086,313 |
| Mar 9, 2026 | 9.31 | 9.43 | 9.14 | 9.38 | 9.38 | -1.16% | 7,822,818 |
| Mar 6, 2026 | 9.41 | 9.53 | 9.38 | 9.49 | 9.49 | 0.42% | 5,230,250 |
| Mar 5, 2026 | 9.40 | 9.53 | 9.38 | 9.45 | 9.45 | 2.72% | 6,518,950 |
| Mar 4, 2026 | 9.30 | 9.40 | 9.17 | 9.20 | 9.20 | -1.29% | 7,431,059 |
| Mar 3, 2026 | 9.86 | 9.94 | 9.31 | 9.32 | 9.32 | -5.28% | 11,818,900 |
| Mar 2, 2026 | 10.17 | 10.22 | 9.73 | 9.84 | 9.84 | -4.74% | 13,551,340 |
| Feb 27, 2026 | 10.20 | 10.41 | 10.17 | 10.33 | 10.33 | 0.78% | 6,697,800 |
| Feb 26, 2026 | 10.43 | 10.44 | 10.24 | 10.25 | 10.25 | -1.44% | 7,392,020 |
| Feb 25, 2026 | 10.41 | 10.55 | 10.35 | 10.40 | 10.40 | -0.10% | 7,649,150 |
| Feb 24, 2026 | 10.51 | 10.57 | 10.36 | 10.41 | 10.41 | -0.57% | 7,349,450 |
| Feb 13, 2026 | 10.50 | 10.67 | 10.46 | 10.47 | 10.47 | -0.38% | 5,448,436 |
| Feb 12, 2026 | 10.66 | 10.70 | 10.49 | 10.51 | 10.51 | -1.31% | 7,855,414 |
| Feb 11, 2026 | 10.48 | 10.97 | 10.48 | 10.65 | 10.65 | 1.43% | 13,470,240 |
| Feb 10, 2026 | 10.45 | 10.92 | 10.45 | 10.50 | 10.50 | 0.38% | 12,953,250 |
| Feb 9, 2026 | 10.27 | 10.47 | 10.19 | 10.46 | 10.46 | 2.65% | 8,870,050 |
| Feb 6, 2026 | 10.01 | 10.37 | 9.96 | 10.19 | 10.19 | 1.39% | 9,020,750 |
| Feb 5, 2026 | 10.06 | 10.16 | 10.01 | 10.05 | 10.05 | -0.69% | 5,479,956 |
| Feb 4, 2026 | 10.13 | 10.25 | 10.05 | 10.12 | 10.12 | -0.10% | 6,029,773 |
| Feb 3, 2026 | 10.04 | 10.15 | 9.92 | 10.13 | 10.13 | 0.70% | 8,379,050 |
| Feb 2, 2026 | 9.66 | 10.40 | 9.62 | 10.06 | 10.06 | 3.60% | 21,539,880 |
| Jan 30, 2026 | 9.83 | 9.94 | 9.61 | 9.71 | 9.71 | -1.72% | 9,970,018 |
| Jan 29, 2026 | 10.00 | 10.17 | 9.85 | 9.88 | 9.88 | -1.59% | 9,350,561 |
| Jan 28, 2026 | 10.30 | 10.34 | 9.99 | 10.04 | 10.04 | -2.52% | 8,789,999 |
| Jan 27, 2026 | 10.20 | 10.40 | 9.96 | 10.30 | 10.30 | -0.68% | 8,892,150 |
| Jan 26, 2026 | 10.81 | 10.87 | 10.21 | 10.37 | 10.37 | -3.36% | 12,996,880 |
| Jan 23, 2026 | 10.82 | 10.85 | 10.63 | 10.73 | 10.73 | 0.19% | 8,531,500 |
| Jan 22, 2026 | 10.60 | 10.82 | 10.44 | 10.71 | 10.71 | 1.52% | 10,205,190 |
| Jan 21, 2026 | 10.41 | 10.63 | 10.35 | 10.55 | 10.55 | 0.86% | 6,993,198 |
| Jan 20, 2026 | 10.73 | 10.76 | 10.38 | 10.46 | 10.46 | -2.33% | 13,592,470 |
| Jan 19, 2026 | 10.81 | 10.88 | 10.68 | 10.71 | 10.71 | -0.83% | 11,119,080 |
| Jan 16, 2026 | 10.87 | 10.99 | 10.70 | 10.80 | 10.80 | -0.74% | 12,208,590 |
| Jan 15, 2026 | 11.03 | 11.28 | 10.81 | 10.88 | 10.88 | -0.64% | 16,296,250 |
| Jan 14, 2026 | 10.84 | 11.20 | 10.70 | 10.95 | 10.95 | 0.83% | 23,753,420 |