Skip to main content
Advanced Technology & Materials Co., Ltd. (SHE:000969)
China flag China · Delayed Price · Currency is CNY
21.17
+0.31 (1.49%)
Apr 29, 2026, 12:35 PM CST

SHE:000969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.2021.6820.7520.8620.860.92%28,356,800
Apr 27, 202620.5220.9020.4220.6720.67-0.14%17,881,040
Apr 24, 202621.1021.2520.6020.7020.70-2.36%21,033,440
Apr 23, 202622.0822.0821.0221.2021.20-3.94%31,608,720
Apr 22, 202621.8222.2521.8022.0722.07-0.27%27,430,890
Apr 21, 202621.8622.2121.7522.1322.131.51%32,804,590
Apr 20, 202621.5421.8721.4621.8021.801.16%23,989,140
Apr 17, 202621.2021.6821.1021.5521.551.70%25,711,810
Apr 16, 202620.9421.2420.8521.1921.191.19%18,330,310
Apr 15, 202621.3121.6320.8320.9420.94-0.85%23,877,350
Apr 14, 202621.1521.2520.9221.1221.121.00%15,760,770
Apr 13, 202620.9521.1420.8420.9120.91-0.71%13,871,430
Apr 10, 202621.3021.4621.0621.0621.06-0.14%17,171,048
Apr 9, 202621.1821.3020.9521.0921.09-1.63%15,605,610
Apr 8, 202620.7621.4620.7521.4421.445.82%25,097,640
Apr 7, 202620.0420.4820.0420.2620.261.20%14,471,870
Apr 3, 202620.4720.5720.0020.0220.02-2.10%13,310,720
Apr 2, 202620.8320.9820.2720.4520.45-2.29%16,994,370
Apr 1, 202621.0821.1620.6420.9320.931.50%18,805,170
Mar 31, 202620.8221.1920.5920.6220.62-0.77%20,920,530
Mar 30, 202620.3620.8720.3320.7820.780.43%18,406,210
Mar 27, 202620.0320.6920.0220.6920.691.47%16,956,665
Mar 26, 202620.5020.6020.1220.3920.39-0.34%19,896,720
Mar 25, 202620.0220.6620.0120.4620.462.76%27,053,093
Mar 24, 202619.5719.9319.1719.9119.913.64%26,586,680
Mar 23, 202619.8020.2119.0819.2119.21-4.71%32,808,030
Mar 20, 202620.8320.9720.0820.1620.16-2.42%24,081,090
Mar 19, 202621.2021.3420.5620.6620.66-4.44%23,897,577
Mar 18, 202621.4321.6721.1321.6221.620.93%18,544,190
Mar 17, 202621.9922.1821.3721.4221.42-2.55%23,139,540
Mar 16, 202622.5022.5821.4321.9821.98-2.96%39,279,970
Mar 13, 202622.4023.1522.2322.6522.650.31%32,361,800
Mar 12, 202623.3823.4522.2522.5822.58-4.00%49,011,160
Mar 11, 202624.0824.3423.5023.5223.52-2.12%31,526,320
Mar 10, 202624.2124.3223.7024.0324.031.18%26,920,070
Mar 9, 202623.8023.9422.9523.7523.75-1.62%40,217,660
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