IAT Automobile Technology Co., Ltd. (SHE:300825)
China
· Delayed Price · Currency is CNY 9.57
+0.19 (2.03%)
At close: Mar 10, 2026
IAT Automobile Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 10.43 | 10.44 | 10.24 | 10.25 | 10.25 | -1.44% | 7,392,020 |
| Feb 25, 2026 | 10.41 | 10.55 | 10.35 | 10.40 | 10.40 | -0.10% | 7,649,150 |
| Feb 24, 2026 | 10.51 | 10.57 | 10.36 | 10.41 | 10.41 | -0.57% | 7,349,450 |
| Feb 13, 2026 | 10.50 | 10.67 | 10.46 | 10.47 | 10.47 | -0.38% | 5,448,436 |
| Feb 12, 2026 | 10.66 | 10.70 | 10.49 | 10.51 | 10.51 | -1.31% | 7,855,414 |
| Feb 11, 2026 | 10.48 | 10.97 | 10.48 | 10.65 | 10.65 | 1.43% | 13,470,240 |
| Feb 10, 2026 | 10.45 | 10.92 | 10.45 | 10.50 | 10.50 | 0.38% | 12,953,250 |
| Feb 9, 2026 | 10.27 | 10.47 | 10.19 | 10.46 | 10.46 | 2.65% | 8,870,050 |
| Feb 6, 2026 | 10.01 | 10.37 | 9.96 | 10.19 | 10.19 | 1.39% | 9,020,750 |
| Feb 5, 2026 | 10.06 | 10.16 | 10.01 | 10.05 | 10.05 | -0.69% | 5,479,956 |
| Feb 4, 2026 | 10.13 | 10.25 | 10.05 | 10.12 | 10.12 | -0.10% | 6,029,773 |
| Feb 3, 2026 | 10.04 | 10.15 | 9.92 | 10.13 | 10.13 | 0.70% | 8,379,050 |
| Feb 2, 2026 | 9.66 | 10.40 | 9.62 | 10.06 | 10.06 | 3.60% | 21,539,880 |
| Jan 30, 2026 | 9.83 | 9.94 | 9.61 | 9.71 | 9.71 | -1.72% | 9,970,018 |
| Jan 29, 2026 | 10.00 | 10.17 | 9.85 | 9.88 | 9.88 | -1.59% | 9,350,561 |
| 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 |
| Nov 17, 2025 | 10.52 | 10.70 | 10.43 | 10.63 | 10.63 | 0.76% | 7,368,441 |
| Nov 14, 2025 | 10.57 | 10.83 | 10.51 | 10.55 | 10.55 | -0.66% | 11,083,860 |
| Nov 13, 2025 | 10.69 | 10.73 | 10.54 | 10.62 | 10.62 | -0.84% | 11,521,260 |
| Nov 12, 2025 | 10.96 | 11.02 | 10.57 | 10.71 | 10.71 | -2.72% | 13,145,420 |
| Nov 11, 2025 | 11.14 | 11.24 | 10.99 | 11.01 | 11.01 | -1.61% | 10,415,990 |
| Nov 10, 2025 | 11.47 | 11.52 | 11.14 | 11.19 | 11.19 | -2.44% | 14,914,110 |
| Nov 7, 2025 | 11.52 | 11.89 | 11.46 | 11.47 | 11.47 | -0.43% | 18,708,070 |
| Nov 6, 2025 | 11.50 | 11.60 | 11.29 | 11.52 | 11.52 | 0.44% | 12,372,310 |
| Nov 5, 2025 | 11.50 | 11.75 | 11.34 | 11.47 | 11.47 | -1.12% | 11,545,050 |
| Nov 4, 2025 | 11.65 | 11.90 | 11.36 | 11.60 | 11.60 | -1.02% | 15,208,590 |
| Nov 3, 2025 | 11.45 | 11.95 | 11.36 | 11.72 | 11.72 | 2.45% | 22,704,600 |
| Oct 31, 2025 | 11.14 | 11.50 | 11.00 | 11.44 | 11.44 | 3.62% | 14,501,360 |
| Oct 30, 2025 | 11.57 | 11.57 | 11.02 | 11.04 | 11.04 | -4.08% | 14,854,240 |
| Oct 29, 2025 | 11.68 | 11.70 | 11.25 | 11.51 | 11.51 | -0.69% | 17,041,210 |
| Oct 28, 2025 | 10.80 | 11.77 | 10.75 | 11.59 | 11.59 | 6.33% | 35,233,720 |
| Oct 27, 2025 | 10.70 | 10.96 | 10.41 | 10.90 | 10.90 | 0.28% | 15,550,050 |
| Oct 24, 2025 | 10.71 | 11.00 | 10.66 | 10.87 | 10.87 | 1.49% | 9,948,434 |
| Oct 23, 2025 | 10.63 | 10.76 | 10.47 | 10.71 | 10.71 | 0.66% | 5,807,878 |
| Oct 22, 2025 | 10.68 | 10.80 | 10.58 | 10.64 | 10.64 | -0.65% | 6,969,800 |
| Oct 21, 2025 | 10.43 | 10.71 | 10.41 | 10.71 | 10.71 | 2.29% | 6,421,950 |
| Oct 20, 2025 | 10.40 | 10.50 | 10.31 | 10.47 | 10.47 | 1.95% | 5,238,749 |
| Oct 17, 2025 | 10.67 | 10.69 | 10.26 | 10.27 | 10.27 | -3.84% | 8,649,650 |
| Oct 16, 2025 | 10.83 | 10.84 | 10.66 | 10.68 | 10.68 | -1.93% | 6,530,800 |
| Oct 15, 2025 | 10.75 | 10.90 | 10.66 | 10.89 | 10.89 | 1.49% | 5,304,750 |
| Oct 14, 2025 | 11.07 | 11.10 | 10.69 | 10.73 | 10.73 | -2.01% | 7,519,297 |
| Oct 13, 2025 | 10.53 | 11.05 | 10.44 | 10.95 | 10.95 | -1.08% | 9,882,035 |
| Oct 10, 2025 | 11.22 | 11.38 | 10.98 | 11.07 | 11.07 | -1.16% | 9,256,200 |