Skip to main content
Advanced Technology & Materials Co., Ltd. (SHE:000969)
China flag China · Delayed Price · Currency is CNY
23.75
-0.39 (-1.62%)
Mar 9, 2026, 3:04 PM CST

SHE:000969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.2924.7023.9524.1424.14-1.87%32,502,750
Mar 5, 202624.4025.2224.0724.6024.603.23%52,787,240
Mar 4, 202623.3224.6023.2323.8323.83-0.79%43,365,160
Mar 3, 202626.6526.6924.0124.0224.02-9.70%91,063,916
Mar 2, 202625.4726.6025.3026.6026.604.27%90,165,740
Feb 27, 202624.7625.6324.7425.5125.512.04%62,941,780
Feb 26, 202624.8825.2224.6125.0025.000.56%57,625,910
Feb 25, 202624.2225.0024.0224.8624.863.33%57,866,370
Feb 24, 202623.8724.2823.8024.0624.061.95%29,948,350
Feb 13, 202623.7524.0223.5723.6023.60-1.34%21,871,210
Feb 12, 202623.6524.1823.5523.9223.921.14%26,160,800
Feb 11, 202623.8524.1823.6023.6523.65-0.71%23,311,930
Feb 10, 202623.9524.2423.6023.8223.82-0.54%19,852,060
Feb 9, 202623.7324.0923.6623.9523.952.48%27,883,550
Feb 6, 202623.3323.8923.3123.3723.37-1.23%25,321,820
Feb 5, 202623.8624.1023.4223.6623.66-2.19%25,570,280
Feb 4, 202624.2024.4723.8524.1924.19-0.12%27,748,160
Feb 3, 202623.5424.2423.3924.2224.223.64%39,242,190
Feb 2, 202623.6124.1523.3323.3723.37-2.42%33,369,210
Jan 30, 202624.2124.4023.1223.9523.95-2.48%57,571,190
Jan 29, 202625.0025.4424.5024.5624.56-2.46%53,335,590
Jan 28, 202625.0725.2924.5625.1825.180.36%48,231,860
Jan 27, 202625.0325.1224.2225.0925.09-0.36%43,560,530
Jan 26, 202626.0626.1524.9525.1825.18-3.97%67,180,610
Jan 23, 202626.1326.3025.7026.2226.220.85%67,588,130
Jan 22, 202625.5426.4325.4326.0026.002.77%76,809,380
Jan 21, 202625.0125.7024.9025.3025.30-0.39%48,771,680
Jan 20, 202626.3026.5424.9525.4025.40-3.42%78,721,180
Jan 19, 202626.4427.0926.0526.3026.30-0.38%72,036,780
Jan 16, 202627.5628.0026.3626.4026.40-4.21%116,851,300
Jan 15, 202628.0229.0026.3427.5627.56-5.84%179,380,700
Jan 14, 202628.5931.1228.5229.2729.273.46%210,651,400
Jan 13, 202630.4830.4827.7128.2928.292.09%214,357,500
Jan 12, 202627.0027.7126.7727.7127.7110.00%73,501,060
Jan 9, 202623.6025.1923.6025.1925.1910.00%111,108,500
Jan 8, 202622.5223.9622.2422.9022.901.82%129,739,400
Jan 7, 202621.3122.8621.2222.4922.495.34%121,946,100
Jan 6, 202621.5821.5921.1121.3521.35-0.42%72,961,910
Jan 5, 202621.6122.2821.4021.4421.442.05%102,043,200
Dec 31, 202520.6121.2520.3121.0121.011.55%87,396,960
Dec 30, 202520.6121.3820.6120.6920.691.82%93,977,230
Dec 29, 202520.7520.8720.2020.3220.32-1.55%60,029,970
Dec 26, 202520.3020.9520.1120.6420.641.33%92,886,540
Dec 25, 202520.1220.6520.0420.3720.370.74%66,713,160
Dec 24, 202519.9420.4319.5920.2220.220.90%56,961,140
Dec 23, 202520.0320.4219.9220.0420.04-0.79%51,131,710
Dec 22, 202520.6120.7320.1020.2020.20-71,691,840
Dec 19, 202519.9220.7519.8420.2020.204.88%101,258,000
Dec 18, 202519.3719.7519.2019.2619.26-2.43%63,497,730
Dec 17, 202519.4420.0518.9819.7419.741.96%91,006,050
Dec 16, 202520.9420.9819.2919.3619.36-7.55%111,400,800
Dec 15, 202521.6922.2820.8820.9420.940.53%190,653,900
Dec 12, 202519.0020.8318.6420.8320.839.98%162,233,300
Dec 11, 202518.6019.2818.4318.9418.942.66%85,799,760
Dec 10, 202518.5518.5818.1818.4518.45-0.81%28,954,590
Dec 9, 202518.6818.8818.4418.6018.60-1.59%40,194,810
Dec 8, 202518.7419.1818.6518.9018.901.34%73,096,220
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%55,348,430
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