IAT Automobile Technology Co., Ltd. (SHE:300825)
China · Delayed Price · Currency is CNY 10.78
+0.23 (2.18%)
May 13, 2026, 3:04 PM CST
IAT Automobile Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.56 | 10.90 | 10.50 | 10.78 | 10.78 | 2.18% | 14,601,776 |
| May 12, 2026 | 10.53 | 10.67 | 10.33 | 10.55 | 10.55 | 0.09% | 15,435,255 |
| May 11, 2026 | 10.35 | 10.68 | 10.30 | 10.54 | 10.54 | 2.13% | 14,951,870 |
| May 8, 2026 | 10.09 | 10.39 | 10.05 | 10.32 | 10.32 | 2.28% | 16,636,350 |
| May 7, 2026 | 9.96 | 10.18 | 9.91 | 10.09 | 10.09 | 1.31% | 14,123,300 |
| May 6, 2026 | 9.88 | 10.06 | 9.78 | 9.96 | 9.96 | 1.32% | 14,072,600 |
| Apr 30, 2026 | 9.87 | 10.03 | 9.75 | 9.83 | 9.83 | -0.41% | 15,787,843 |
| Apr 29, 2026 | 9.15 | 10.00 | 9.11 | 9.87 | 9.87 | 9.18% | 33,658,058 |
| Apr 28, 2026 | 9.15 | 9.48 | 8.98 | 9.04 | 9.04 | -2.06% | 10,150,116 |
| Apr 27, 2026 | 8.80 | 9.29 | 8.78 | 9.23 | 9.23 | 5.25% | 12,338,318 |
| Apr 24, 2026 | 8.76 | 8.86 | 8.61 | 8.77 | 8.77 | -0.34% | 4,913,800 |
| Apr 23, 2026 | 8.96 | 8.98 | 8.73 | 8.80 | 8.80 | -1.46% | 5,429,651 |
| Apr 22, 2026 | 9.02 | 9.02 | 8.86 | 8.93 | 8.93 | -0.89% | 5,269,000 |
| Apr 21, 2026 | 9.07 | 9.07 | 8.82 | 9.01 | 9.01 | 0.22% | 7,422,350 |
| Apr 20, 2026 | 8.92 | 9.07 | 8.84 | 8.99 | 8.99 | -0.22% | 6,688,243 |
| Apr 17, 2026 | 8.97 | 9.05 | 8.88 | 9.01 | 9.01 | -0.44% | 6,723,700 |
| Apr 16, 2026 | 8.88 | 9.06 | 8.84 | 9.05 | 9.05 | 2.84% | 8,708,285 |
| Apr 15, 2026 | 8.95 | 9.01 | 8.73 | 8.80 | 8.80 | -0.90% | 7,909,800 |
| Apr 14, 2026 | 8.85 | 9.05 | 8.69 | 8.88 | 8.88 | 1.49% | 7,708,750 |
| Apr 13, 2026 | 8.77 | 8.83 | 8.72 | 8.75 | 8.75 | -0.57% | 4,507,545 |
| Apr 10, 2026 | 8.81 | 8.94 | 8.78 | 8.80 | 8.80 | 0.34% | 5,870,048 |
| Apr 9, 2026 | 9.06 | 9.13 | 8.74 | 8.77 | 8.77 | -4.36% | 9,064,700 |
| Apr 8, 2026 | 9.00 | 9.17 | 8.91 | 9.17 | 9.17 | 4.32% | 7,518,800 |
| Apr 7, 2026 | 8.80 | 8.88 | 8.70 | 8.79 | 8.79 | 0.80% | 5,784,800 |
| Apr 3, 2026 | 9.27 | 9.33 | 8.71 | 8.72 | 8.72 | -5.42% | 11,187,150 |
| Apr 2, 2026 | 9.40 | 9.50 | 9.16 | 9.22 | 9.22 | -1.81% | 13,422,030 |
| Apr 1, 2026 | 9.54 | 9.75 | 9.33 | 9.39 | 9.39 | -0.11% | 25,237,190 |
| 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 |