IAT Automobile Technology Co., Ltd. (SHE:300825)
China · Delayed Price · Currency is CNY 10.04
-0.26 (-2.52%)
Jan 28, 2026, 3:04 PM CST
IAT Automobile Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 11.48 | 11.55 | 10.80 | 10.86 | 10.86 | -4.57% | 27,209,260 |
| Jan 12, 2026 | 11.25 | 11.39 | 11.07 | 11.38 | 11.38 | 3.17% | 31,399,710 |
| Jan 9, 2026 | 10.75 | 11.30 | 10.65 | 11.03 | 11.03 | 2.22% | 26,274,210 |
| Jan 8, 2026 | 11.06 | 11.12 | 10.70 | 10.79 | 10.79 | -3.57% | 28,489,710 |
| Jan 7, 2026 | 10.92 | 11.52 | 10.64 | 11.19 | 11.19 | 2.38% | 43,237,710 |
| Jan 6, 2026 | 10.11 | 11.13 | 10.11 | 10.93 | 10.93 | 10.63% | 48,044,640 |
| Jan 5, 2026 | 9.65 | 9.91 | 9.60 | 9.88 | 9.88 | 2.07% | 9,606,700 |
| Dec 31, 2025 | 9.56 | 9.77 | 9.36 | 9.68 | 9.68 | 2.00% | 12,739,540 |
| Dec 30, 2025 | 9.45 | 9.65 | 9.39 | 9.49 | 9.49 | -0.21% | 6,846,499 |
| Dec 29, 2025 | 9.60 | 9.67 | 9.47 | 9.51 | 9.51 | -0.63% | 5,578,050 |
| Dec 26, 2025 | 9.69 | 9.70 | 9.54 | 9.57 | 9.57 | -1.03% | 5,210,250 |
| Dec 25, 2025 | 9.54 | 9.70 | 9.46 | 9.67 | 9.67 | 1.79% | 6,764,965 |
| Dec 24, 2025 | 9.40 | 9.52 | 9.37 | 9.50 | 9.50 | 1.39% | 4,290,142 |
| Dec 23, 2025 | 9.56 | 9.59 | 9.34 | 9.37 | 9.37 | -2.40% | 5,251,886 |
| Dec 22, 2025 | 9.56 | 9.78 | 9.47 | 9.60 | 9.60 | 1.16% | 6,104,947 |
| Dec 19, 2025 | 9.34 | 9.58 | 9.30 | 9.49 | 9.49 | 1.61% | 5,904,871 |
| Dec 18, 2025 | 9.15 | 9.44 | 9.11 | 9.34 | 9.34 | 1.41% | 5,584,300 |
| Dec 17, 2025 | 9.24 | 9.37 | 9.00 | 9.21 | 9.21 | -0.54% | 7,428,000 |
| Dec 16, 2025 | 9.26 | 9.45 | 9.24 | 9.26 | 9.26 | -1.70% | 6,464,000 |
| Dec 15, 2025 | 9.53 | 9.58 | 9.36 | 9.42 | 9.42 | -1.46% | 5,427,912 |
| Dec 12, 2025 | 9.51 | 9.73 | 9.35 | 9.56 | 9.56 | 0.63% | 6,320,197 |
| Dec 11, 2025 | 9.83 | 9.87 | 9.48 | 9.50 | 9.50 | -3.06% | 6,867,674 |
| Dec 10, 2025 | 9.77 | 9.86 | 9.66 | 9.80 | 9.80 | -0.20% | 5,872,377 |
| Dec 9, 2025 | 9.96 | 10.01 | 9.81 | 9.82 | 9.82 | -1.50% | 4,941,700 |
| Dec 8, 2025 | 9.99 | 10.09 | 9.85 | 9.97 | 9.97 | 0.20% | 7,344,953 |
| Dec 5, 2025 | 9.77 | 10.04 | 9.70 | 9.95 | 9.95 | 1.22% | 6,333,752 |
| Dec 4, 2025 | 9.98 | 10.04 | 9.75 | 9.83 | 9.83 | -1.01% | 5,606,834 |
| Dec 3, 2025 | 10.25 | 10.32 | 9.92 | 9.93 | 9.93 | -3.12% | 8,348,780 |
| Dec 2, 2025 | 10.35 | 10.39 | 10.24 | 10.25 | 10.25 | -1.44% | 4,041,376 |
| Dec 1, 2025 | 10.39 | 10.53 | 10.35 | 10.40 | 10.40 | -0.86% | 7,336,873 |
| Nov 28, 2025 | 10.36 | 10.65 | 10.23 | 10.49 | 10.49 | 3.25% | 10,570,910 |
| Nov 27, 2025 | 10.25 | 10.35 | 10.15 | 10.16 | 10.16 | -1.07% | 5,093,376 |
| Nov 26, 2025 | 10.31 | 10.59 | 10.22 | 10.27 | 10.27 | -0.68% | 6,693,500 |
| Nov 25, 2025 | 10.29 | 10.50 | 10.25 | 10.34 | 10.34 | 0.49% | 6,188,252 |
| Nov 24, 2025 | 10.06 | 10.37 | 9.99 | 10.29 | 10.29 | 2.90% | 7,448,300 |
| Nov 21, 2025 | 10.29 | 10.43 | 9.98 | 10.00 | 10.00 | -4.40% | 10,760,659 |
| Nov 20, 2025 | 10.46 | 10.63 | 10.34 | 10.46 | 10.46 | 0.97% | 6,784,553 |
| Nov 19, 2025 | 10.62 | 10.62 | 10.32 | 10.36 | 10.36 | -1.80% | 6,616,200 |
| Nov 18, 2025 | 10.76 | 10.76 | 10.48 | 10.55 | 10.55 | -0.75% | 6,516,300 |