Skip to main content
Advanced Technology & Materials Co., Ltd. (SHE:000969)
China flag China · Delayed Price · Currency is CNY
18.65
+0.74 (4.13%)
At close: Dec 5, 2025

SHE:000969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9718.7417.8618.6518.654.13%73,848,750
Dec 4, 202517.7118.0717.6117.9117.910.73%32,689,360
Dec 3, 202517.9918.0717.7317.7817.78-0.67%25,701,140
Dec 2, 202518.0118.0517.8517.9017.90-1.27%27,610,400
Dec 1, 202518.2018.3318.0518.1318.13-0.33%31,268,660
Nov 28, 202518.0118.2317.8618.1918.191.00%32,913,470
Nov 27, 202518.1618.4417.9718.0118.01-0.83%38,880,680
Nov 26, 202518.3618.4018.0318.1618.16-1.89%47,676,730
Nov 25, 202518.3018.6917.9318.5118.515.35%85,009,280
Nov 24, 202517.2917.6417.1817.5717.573.11%43,706,710
Nov 21, 202517.7317.9017.0217.0417.04-5.33%55,348,437
Nov 20, 202518.3718.4717.9418.0018.00-2.01%37,874,520
Nov 19, 202518.4418.6518.0918.3718.37-1.18%46,361,980
Nov 18, 202519.0319.1918.4818.5918.59-2.67%61,427,000
Nov 17, 202519.4519.6518.8819.1019.10-0.42%82,204,560
Nov 14, 202520.1420.4319.1819.1819.18-6.35%102,716,100
Nov 13, 202519.5521.1819.3020.4820.486.39%138,039,000
Nov 12, 202520.0220.0318.9719.2519.25-4.23%72,045,570
Nov 11, 202519.8020.5019.5620.1020.101.88%87,172,510
Nov 10, 202520.2220.3319.5819.7319.73-2.62%84,449,960
Nov 7, 202521.1921.2920.1720.2620.26-4.30%100,637,100
Nov 6, 202521.5522.0921.1121.1721.17-1.90%117,057,700
Nov 5, 202520.6322.3320.3021.5821.580.37%150,518,400
Nov 4, 202520.7321.8620.5021.5021.501.22%146,946,800
Nov 3, 202521.4022.6020.8021.2421.24-171,612,500
Oct 31, 202523.1423.4520.9321.2421.24-8.65%203,028,800
Oct 30, 202523.7424.8023.2023.2523.25-1.15%238,326,600
Oct 29, 202523.7224.3022.8023.5223.522.35%267,350,800
Oct 28, 202522.5822.9822.3022.9822.9810.00%100,404,100
Oct 27, 202519.0420.8918.7520.8920.8910.01%172,864,500
Oct 24, 202520.1220.4218.3718.9918.99-5.90%206,940,300
Oct 23, 202520.9021.2519.7020.1820.18-5.39%215,171,900
Oct 22, 202520.5422.6920.0021.3321.333.39%318,071,100
Oct 21, 202519.7721.3619.0320.6320.636.23%298,998,100
Oct 20, 202519.2020.7418.1319.4219.42-0.72%212,874,000
Oct 17, 202519.9621.7019.4619.5619.56-3.69%251,743,300
Oct 16, 202520.1721.2819.3920.3120.311.70%262,253,300
Oct 15, 202520.0020.7318.7119.9719.970.55%292,405,000
Oct 14, 202519.8619.8619.3319.8619.8610.03%66,040,590
Oct 13, 202518.0518.0518.0518.0518.059.99%25,954,150
Oct 10, 202516.4116.4115.6816.4116.419.99%111,521,000
Oct 9, 202514.2514.9214.2014.9214.9210.03%42,876,110
Sep 30, 202513.3613.5913.3013.5613.561.88%24,398,980
Sep 29, 202513.3113.3813.1413.3113.310.38%16,743,710
Sep 26, 202513.4513.7213.2613.2613.26-2.00%23,304,180
Sep 25, 202513.4013.7513.3513.5313.532.89%41,387,530
Sep 24, 202512.7413.1812.6713.1513.152.81%24,409,370
Sep 23, 202513.0813.1112.5512.7912.79-2.37%25,122,080
Sep 22, 202512.8313.2012.7313.1013.102.34%21,925,600
Sep 19, 202513.0213.1412.7712.8012.80-1.77%23,984,140
Sep 18, 202513.3313.4712.9013.0313.03-2.54%32,293,140
Sep 17, 202513.3013.5013.2013.3713.370.07%16,687,180
Sep 16, 202513.4713.4713.0713.3613.36-0.37%24,519,160
Sep 15, 202513.7113.7113.4013.4113.41-1.83%21,025,800
Sep 12, 202513.8013.8713.6313.6613.66-1.01%21,550,750
Sep 11, 202513.4313.8013.2913.8013.802.76%25,071,100
Sep 10, 202513.7413.8313.4113.4313.43-2.40%25,522,210
Sep 9, 202514.0214.0713.6913.7613.76-1.85%27,364,470
Sep 8, 202513.5514.0713.4014.0214.024.01%42,033,360
Sep 5, 202513.0913.4813.0513.4813.483.61%26,694,610
Sep 4, 202513.5013.8412.8113.0113.01-3.27%39,061,000
Sep 3, 202513.9614.2013.3813.4513.45-3.24%30,535,610
Sep 2, 202514.4614.4913.8513.9013.90-4.01%43,487,310
Sep 1, 202514.7014.7014.2914.4814.48-0.07%46,801,780
Aug 29, 202514.1214.6514.0714.4914.492.62%59,487,550
Aug 28, 202513.9414.2613.6614.1214.120.86%44,419,680
Aug 27, 202513.9914.3913.9514.0014.000.07%50,077,850
Aug 26, 202514.1514.1513.8013.9913.99-2.58%46,772,430
Aug 25, 202514.1014.4114.0314.3614.362.57%48,702,260
Aug 22, 202513.8914.2013.8914.0014.000.43%32,475,430
Aug 21, 202514.0814.2513.8713.9413.94-1.20%30,555,500
Aug 20, 202513.8614.2413.8514.1114.111.07%35,962,520
Aug 19, 202513.8514.0913.8513.9613.960.22%37,143,900
Aug 18, 202513.7813.9813.6913.9313.931.24%36,705,910
Aug 15, 202513.3713.7813.3713.7613.762.08%30,746,110
Aug 14, 202513.8013.8013.4113.4813.48-2.39%34,777,360
Aug 13, 202513.3913.8713.3413.8113.813.14%50,374,620
Aug 12, 202513.5213.5213.2313.3913.39-0.96%24,088,110
Aug 11, 202513.3913.5513.3313.5213.520.97%20,721,300
Aug 8, 202513.4113.5513.3713.3913.39-0.89%21,764,590
Aug 7, 202513.5613.6513.1913.5113.51-41,389,540
Aug 6, 202513.4413.5113.3813.5113.510.60%21,984,940
Aug 5, 202513.4013.4413.3213.4313.430.22%21,447,480
Aug 4, 202513.2013.4013.1813.4013.400.83%18,402,860
Aug 1, 202513.3113.4513.2413.2913.29-0.15%20,330,780
Jul 31, 202513.5013.5813.2213.3113.31-1.33%29,093,410
Jul 30, 202513.8113.8313.3613.4913.49-2.46%35,324,370
Jul 29, 202513.9113.9113.7013.8313.83-0.86%28,226,340
Jul 28, 202514.0014.0613.8113.9513.95-0.71%29,310,820
Jul 25, 202514.3114.3214.0214.0514.05-1.75%37,946,150
Jul 24, 202513.6814.4013.6614.3014.303.40%72,141,670
Jul 23, 202514.0714.2213.7513.8313.830.44%63,075,130
Jul 22, 202513.7714.0013.6213.7713.770.07%43,928,560
Jul 21, 202513.7513.8213.6313.7613.760.22%39,914,230
Jul 18, 202513.6913.7913.5913.7313.73-0.51%56,555,090
Jul 17, 202513.4013.9613.1813.8013.805.50%94,508,000
Jul 16, 202513.0113.1712.9513.0813.080.15%26,562,640
Jul 15, 202512.9313.2612.8713.0613.060.77%33,925,240
Jul 14, 202513.2513.2612.9312.9612.96-0.69%35,233,830
Jul 11, 202512.6913.1012.6213.0513.053.82%60,974,300