Advanced Technology & Materials Co., Ltd. - 000969.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.09	13.48	13.48	13.48	13.05	26.9M
September 04, 2025	13.5	13.01	13.01	13.84	12.81	39.06M
September 03, 2025	13.96	13.45	13.45	14.2	13.38	30.72M
September 02, 2025	14.46	13.9	13.9	14.49	13.85	43.49M
September 01, 2025	14.7	14.48	14.48	14.7	14.29	47.22M
August 29, 2025	14.12	14.49	14.49	14.65	14.07	59.49M
August 28, 2025	13.94	14.12	14.12	14.26	13.66	45.32M
August 27, 2025	13.99	14	14	14.39	13.95	50.08M
August 26, 2025	14.15	13.99	13.99	14.15	13.8	47.1M
August 25, 2025	14.1	14.36	14.36	14.41	14.03	49.28M
August 22, 2025	13.89	14	14	14.2	13.89	33.07M
August 21, 2025	14.08	13.94	13.94	14.25	13.87	30.83M
August 20, 2025	13.86	14.11	14.11	14.24	13.85	36.43M
August 19, 2025	13.85	13.96	13.96	14.09	13.85	37.4M
August 18, 2025	13.78	13.93	13.93	13.98	13.69	37.32M
August 15, 2025	13.37	13.76	13.76	13.78	13.37	30.75M
August 14, 2025	13.8	13.48	13.48	13.8	13.41	34.78M
August 13, 2025	13.39	13.81	13.81	13.87	13.34	50.37M
August 12, 2025	13.52	13.39	13.39	13.52	13.23	24.29M
August 11, 2025	13.39	13.52	13.52	13.55	13.33	20.72M
August 08, 2025	13.41	13.39	13.39	13.55	13.37	21.92M
August 07, 2025	13.56	13.51	13.51	13.65	13.19	41.58M
August 06, 2025	13.44	13.51	13.51	13.51	13.38	22.21M
August 05, 2025	13.4	13.43	13.43	13.44	13.32	21.76M
August 04, 2025	13.2	13.4	13.4	13.4	13.18	18.77M
August 01, 2025	13.31	13.29	13.29	13.45	13.24	20.33M
July 31, 2025	13.5	13.31	13.31	13.58	13.22	29.26M
July 30, 2025	13.81	13.49	13.49	13.83	13.36	35.64M
July 29, 2025	13.91	13.83	13.83	13.91	13.7	28.51M
July 28, 2025	14	13.95	13.95	14.06	13.81	29.31M
July 25, 2025	14.31	14.05	14.05	14.32	14.02	38.15M
July 24, 2025	13.68	14.3	14.3	14.4	13.66	72.59M
July 23, 2025	14.07	13.83	13.83	14.22	13.75	63.45M
July 22, 2025	13.77	13.77	13.77	14	13.62	44.71M
July 21, 2025	13.75	13.76	13.76	13.82	13.63	40.31M
July 18, 2025	13.69	13.73	13.73	13.79	13.59	57M
July 17, 2025	13.4	13.8	13.8	13.96	13.18	95.17M
July 16, 2025	13.01	13.08	13.08	13.17	12.95	26.84M
July 15, 2025	12.93	13.06	13.06	13.26	12.87	34.23M
July 14, 2025	13.25	12.96	12.96	13.26	12.93	35.23M
July 11, 2025	12.69	13.05	13.05	13.1	12.62	62M
July 10, 2025	12.51	12.57	12.57	12.62	12.49	17.04M
July 09, 2025	12.66	12.55	12.55	12.85	12.54	25.9M
July 08, 2025	12.63	12.69	12.69	12.72	12.56	17.75M
July 07, 2025	12.56	12.63	12.63	12.7	12.51	14.68M
July 04, 2025	12.6	12.57	12.57	12.74	12.54	18.26M
July 03, 2025	12.75	12.69	12.69	12.85	12.53	24.03M
July 02, 2025	13.16	12.79	12.79	13.16	12.75	28.89M
July 01, 2025	12.9	13.07	13.07	13.19	12.88	42.8M
June 30, 2025	12.74	12.88	12.88	12.9	12.67	26.51M
June 27, 2025	12.77	12.74	12.74	12.92	12.73	21.41M
June 26, 2025	12.86	12.69	12.69	12.9	12.66	25.02M
June 25, 2025	12.8	12.86	12.86	12.94	12.72	26.05M
June 24, 2025	12.55	12.8	12.8	12.86	12.49	26.07M
June 23, 2025	12.2	12.44	12.44	12.48	12.15	16.48M
June 20, 2025	12.28	12.28	12.28	12.45	12.26	14.66M
June 19, 2025	12.87	12.36	12.36	12.91	12.31	34.49M
June 18, 2025	13	12.86	12.86	13.05	12.78	24.19M
June 17, 2025	13.37	13.11	12.91	13.41	13.02	34.67M
June 16, 2025	13.22	13.39	13.19	13.48	13.09	38.75M

Advanced Technology & Materials Co., Ltd. (000969.SZ) SHZ