Skip to main content
IAT Automobile Technology Co., Ltd. (SHE:300825)
China flag China · Delayed Price · Currency is CNY
9.86
-0.01 (-0.10%)
Apr 30, 2026, 1:35 PM CST

IAT Automobile Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.1510.009.119.879.879.18%33,658,058
Apr 28, 20269.159.488.989.049.04-2.06%10,150,116
Apr 27, 20268.809.298.789.239.235.25%12,338,318
Apr 24, 20268.768.868.618.778.77-0.34%4,913,800
Apr 23, 20268.968.988.738.808.80-1.46%5,429,651
Apr 22, 20269.029.028.868.938.93-0.89%5,269,000
Apr 21, 20269.079.078.829.019.010.22%7,422,350
Apr 20, 20268.929.078.848.998.99-0.22%6,688,243
Apr 17, 20268.979.058.889.019.01-0.44%6,723,700
Apr 16, 20268.889.068.849.059.052.84%8,708,285
Apr 15, 20268.959.018.738.808.80-0.90%7,909,800
Apr 14, 20268.859.058.698.888.881.49%7,708,750
Apr 13, 20268.778.838.728.758.75-0.57%4,507,545
Apr 10, 20268.818.948.788.808.800.34%5,870,048
Apr 9, 20269.069.138.748.778.77-4.36%9,064,700
Apr 8, 20269.009.178.919.179.174.32%7,518,800
Apr 7, 20268.808.888.708.798.790.80%5,784,800
Apr 3, 20269.279.338.718.728.72-5.42%11,187,150
Apr 2, 20269.409.509.169.229.22-1.81%13,422,030
Apr 1, 20269.549.759.339.399.39-0.11%25,237,190
Mar 31, 20268.389.658.389.409.4012.44%36,787,950
Mar 30, 20268.218.388.178.368.36-0.12%3,482,251
Mar 27, 20268.228.428.178.378.370.84%4,552,750
Mar 26, 20268.428.808.268.308.30-2.24%8,431,240
Mar 25, 20268.458.618.428.498.491.19%7,180,198
Mar 24, 20268.308.408.088.398.393.84%6,877,364
Mar 23, 20268.678.678.018.088.08-7.23%12,624,050
Mar 20, 20269.109.158.718.718.71-4.18%7,658,344
Mar 19, 20269.159.259.039.099.09-2.15%5,380,695
Mar 18, 20269.189.339.089.299.291.31%4,748,250
Mar 17, 20269.409.429.179.179.17-1.82%4,778,828
Mar 16, 20269.319.379.249.349.340.43%4,728,488
Mar 13, 20269.449.529.299.309.30-1.90%7,185,488
Mar 12, 20269.609.679.409.489.48-0.32%10,697,790
Mar 11, 20269.619.759.499.519.51-0.63%6,455,116
Mar 10, 20269.499.639.459.579.572.03%6,086,313
Mar 9, 20269.319.439.149.389.38-1.16%7,822,818
Mar 6, 20269.419.539.389.499.490.42%5,230,250
Mar 5, 20269.409.539.389.459.452.72%6,518,950
Mar 4, 20269.309.409.179.209.20-1.29%7,431,059
Mar 3, 20269.869.949.319.329.32-5.28%11,818,900
Mar 2, 202610.1710.229.739.849.84-4.74%13,551,340
Feb 27, 202610.2010.4110.1710.3310.330.78%6,697,800
Feb 26, 202610.4310.4410.2410.2510.25-1.44%7,392,020
Feb 25, 202610.4110.5510.3510.4010.40-0.10%7,649,150
Feb 24, 202610.5110.5710.3610.4110.41-0.57%7,349,450
Feb 13, 202610.5010.6710.4610.4710.47-0.38%5,448,436
Feb 12, 202610.6610.7010.4910.5110.51-1.31%7,855,414
Feb 11, 202610.4810.9710.4810.6510.651.43%13,470,240
Feb 10, 202610.4510.9210.4510.5010.500.38%12,953,250
Feb 9, 202610.2710.4710.1910.4610.462.65%8,870,050
Feb 6, 202610.0110.379.9610.1910.191.39%9,020,750
Feb 5, 202610.0610.1610.0110.0510.05-0.69%5,479,956
Feb 4, 202610.1310.2510.0510.1210.12-0.10%6,029,773
Feb 3, 202610.0410.159.9210.1310.130.70%8,379,050
Feb 2, 20269.6610.409.6210.0610.063.60%21,539,880
Jan 30, 20269.839.949.619.719.71-1.72%9,970,018
Jan 29, 202610.0010.179.859.889.88-1.59%9,350,561
Jan 28, 202610.3010.349.9910.0410.04-2.52%8,789,999
Jan 27, 202610.2010.409.9610.3010.30-0.68%8,892,150
Jan 26, 202610.8110.8710.2110.3710.37-3.36%12,996,880
Jan 23, 202610.8210.8510.6310.7310.730.19%8,531,500
Jan 22, 202610.6010.8210.4410.7110.711.52%10,205,190
Jan 21, 202610.4110.6310.3510.5510.550.86%6,993,198
Jan 20, 202610.7310.7610.3810.4610.46-2.33%13,592,470
Jan 19, 202610.8110.8810.6810.7110.71-0.83%11,119,080
Jan 16, 202610.8710.9910.7010.8010.80-0.74%12,208,590
Jan 15, 202611.0311.2810.8110.8810.88-0.64%16,296,250
Jan 14, 202610.8411.2010.7010.9510.950.83%23,753,420
Jan 13, 202611.4811.5510.8010.8610.86-4.57%27,209,260
Jan 12, 202611.2511.3911.0711.3811.383.17%31,399,710
Jan 9, 202610.7511.3010.6511.0311.032.22%26,274,210
Jan 8, 202611.0611.1210.7010.7910.79-3.57%28,489,710
Jan 7, 202610.9211.5210.6411.1911.192.38%43,237,710
Jan 6, 202610.1111.1310.1110.9310.9310.63%48,044,640
Jan 5, 20269.659.919.609.889.882.07%9,606,700
Dec 31, 20259.569.779.369.689.682.00%12,739,540
Dec 30, 20259.459.659.399.499.49-0.21%6,846,499
Dec 29, 20259.609.679.479.519.51-0.63%5,578,050
Dec 26, 20259.699.709.549.579.57-1.03%5,210,250
Dec 25, 20259.549.709.469.679.671.79%6,764,965
Dec 24, 20259.409.529.379.509.501.39%4,290,142
Dec 23, 20259.569.599.349.379.37-2.40%5,251,886
Dec 22, 20259.569.789.479.609.601.16%6,104,947
Dec 19, 20259.349.589.309.499.491.61%5,904,871
Dec 18, 20259.159.449.119.349.341.41%5,584,300
Dec 17, 20259.249.379.009.219.21-0.54%7,428,000
Dec 16, 20259.269.459.249.269.26-1.70%6,464,000
Dec 15, 20259.539.589.369.429.42-1.46%5,427,912
Dec 12, 20259.519.739.359.569.560.63%6,320,197
Dec 11, 20259.839.879.489.509.50-3.06%6,867,674
Dec 10, 20259.779.869.669.809.80-0.20%5,872,377
Dec 9, 20259.9610.019.819.829.82-1.50%4,941,700
Dec 8, 20259.9910.099.859.979.970.20%7,344,953
Dec 5, 20259.7710.049.709.959.951.22%6,333,752
Dec 4, 20259.9810.049.759.839.83-1.01%5,606,834
Dec 3, 202510.2510.329.929.939.93-3.12%8,348,780
Dec 2, 202510.3510.3910.2410.2510.25-1.44%4,041,376
Dec 1, 202510.3910.5310.3510.4010.40-0.86%7,336,873
Nov 28, 202510.3610.6510.2310.4910.493.25%10,570,910