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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.59	29.27	29.27	31.12	28.52	210.65M
January 13, 2026	30.48	28.29	28.29	30.48	27.71	214.36M
January 12, 2026	27	27.71	27.71	27.71	26.77	73.57M
January 09, 2026	23.6	25.19	25.19	25.19	23.6	111.11M
January 08, 2026	22.52	22.9	22.9	23.96	22.24	130.75M
January 07, 2026	21.31	22.49	22.49	22.86	21.22	121.95M
January 06, 2026	21.58	21.35	21.35	21.59	21.11	73.68M
January 05, 2026	21.61	21.44	21.44	22.28	21.4	102.04M
December 31, 2025	20.61	21.01	21.01	21.25	20.31	88.42M
December 30, 2025	20.61	20.69	20.69	21.38	20.61	94.57M
December 29, 2025	20.75	20.32	20.32	20.87	20.2	60.03M
December 26, 2025	20.3	20.64	20.64	20.95	20.11	93.68M
December 25, 2025	20.12	20.37	20.37	20.65	20.04	66.71M
December 24, 2025	19.94	20.22	20.22	20.43	19.59	57.92M
December 23, 2025	20.03	20.04	20.04	20.42	19.92	51.13M
December 22, 2025	20.61	20.2	20.2	20.73	20.1	71.69M
December 19, 2025	19.92	20.2	20.2	20.75	19.84	102.07M
December 18, 2025	19.37	19.26	19.26	19.75	19.2	64.18M
December 17, 2025	19.44	19.74	19.74	20.05	18.98	92.29M
December 16, 2025	20.94	19.36	19.36	20.98	19.29	112.46M
December 15, 2025	21.69	20.94	20.94	22.28	20.88	190.65M
December 12, 2025	19	20.83	20.83	20.83	18.64	162.23M
December 11, 2025	18.6	18.94	18.94	19.28	18.43	85.8M
December 10, 2025	18.55	18.45	18.45	18.58	18.18	28.95M
December 09, 2025	18.68	18.6	18.6	18.88	18.44	40.52M
December 08, 2025	18.74	18.9	18.9	19.18	18.65	73.1M
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

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