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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.97	18.65	18.65	18.74	17.86	74.61M
December 04, 2025	18.01	17.91	17.91	18.07	17.61	32.99M
December 03, 2025	17.99	17.78	17.78	18.07	17.73	25.7M
December 02, 2025	18.01	17.9	17.9	18.05	17.85	27.82M
December 01, 2025	18.2	18.13	18.13	18.33	18.05	31.27M
November 28, 2025	18.01	18.19	18.19	18.23	17.86	32.91M
November 27, 2025	18.16	18.01	18.01	18.44	17.97	39.3M
November 26, 2025	18.36	18.16	18.16	18.4	18.03	48.12M
November 25, 2025	18.3	18.51	18.51	18.69	17.93	85.01M
November 24, 2025	17.29	17.57	17.57	17.64	17.18	43.71M
November 21, 2025	17.73	17.04	17.04	17.9	17.02	55.35M
November 20, 2025	18.37	18	18	18.47	17.94	38.35M
November 19, 2025	18.44	18.37	18.37	18.65	18.09	46.36M
November 18, 2025	19.03	18.59	18.59	19.19	18.48	61.88M
November 17, 2025	19.45	19.1	19.1	19.65	18.88	82.2M
November 14, 2025	20.14	19.18	19.18	20.43	19.18	104.62M
November 13, 2025	19.55	20.48	20.48	21.18	19.3	138.04M
November 12, 2025	20.02	19.25	19.25	20.03	18.97	72.7M
November 11, 2025	19.8	20.1	20.1	20.5	19.56	88.28M
November 10, 2025	20.22	19.73	19.73	20.33	19.58	85.25M
November 07, 2025	21.19	20.26	20.26	21.29	20.17	101.84M
November 06, 2025	21.55	21.17	21.17	22.09	21.11	118.54M
November 05, 2025	20.63	21.58	21.58	22.33	20.3	150.52M
November 04, 2025	20.73	21.5	21.5	21.86	20.5	151.12M
November 03, 2025	21.4	21.24	21.24	22.6	20.8	171.61M
October 31, 2025	23.14	21.24	21.24	23.45	20.93	203.03M
October 30, 2025	20.12	23.25	23.25	24.8	20.12	238.33M
October 29, 2025	23.72	23.52	23.52	24.3	22.8	270.34M
October 28, 2025	22.58	22.98	22.98	22.98	22.3	100.4M
October 27, 2025	19.04	20.89	20.89	20.89	18.75	172.86M
October 24, 2025	20.12	18.99	18.99	20.42	18.37	206.94M
October 23, 2025	20.9	20.18	20.18	21.25	19.7	220.38M
October 22, 2025	20.54	21.33	21.33	22.69	20	324.78M
October 21, 2025	19.77	20.63	20.63	21.36	19.03	299M
October 20, 2025	19.2	19.42	19.42	20.74	18.13	212.87M
October 17, 2025	19.96	19.56	19.56	21.7	19.46	256.12M
October 16, 2025	20.17	20.31	20.31	21.28	19.39	267.73M
October 15, 2025	20	19.97	19.97	20.73	18.71	292.41M
October 14, 2025	19.86	19.86	19.86	19.86	19.33	66.04M
October 13, 2025	18.05	18.05	18.05	18.05	18.05	26.29M
October 10, 2025	16.41	16.41	16.41	16.41	15.68	112.08M
October 09, 2025	14.25	14.92	14.92	14.92	14.2	43M
September 30, 2025	13.36	13.56	13.56	13.59	13.3	24.83M
September 29, 2025	13.31	13.31	13.31	13.38	13.14	16.97M
September 26, 2025	13.45	13.26	13.26	13.72	13.26	23.3M
September 25, 2025	13.4	13.53	13.53	13.75	13.35	41.62M
September 24, 2025	13.02	13.15	13.15	13.18	12.67	24.61M
September 23, 2025	13.08	12.79	12.79	13.11	12.55	25.47M
September 22, 2025	12.83	13.1	13.1	13.2	12.73	22.23M
September 19, 2025	13.02	12.8	12.8	13.14	12.77	24.28M
September 18, 2025	13.33	13.03	13.03	13.47	12.9	32.29M
September 17, 2025	13.3	13.37	13.37	13.5	13.2	16.98M
September 16, 2025	13.47	13.36	13.36	13.47	13.07	24.59M
September 15, 2025	13.71	13.41	13.41	13.71	13.4	21.03M
September 12, 2025	13.8	13.66	13.66	13.87	13.63	21.69M
September 11, 2025	13.43	13.8	13.8	13.8	13.29	25.44M
September 10, 2025	13.74	13.43	13.43	13.83	13.41	25.79M
September 09, 2025	14.02	13.76	13.76	14.07	13.69	27.36M
September 08, 2025	13.55	14.02	14.02	14.07	13.4	42.33M
September 05, 2025	13.09	13.48	13.48	13.48	13.05	26.9M

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