IAT Automobile Technology Co., Ltd. - 300825.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.68	11.95	11.95	12.09	11.68	26.65M
August 15, 2025	11.43	11.68	11.68	11.75	11.43	16.76M
August 14, 2025	11.86	11.47	11.47	11.9	11.37	21.32M
August 13, 2025	11.8	11.87	11.87	11.9	11.73	14.03M
August 12, 2025	12	11.81	11.81	12.05	11.72	17.04M
August 11, 2025	11.84	12	12	12.05	11.84	16.15M
August 08, 2025	12.07	11.87	11.87	12.08	11.81	21.69M
August 07, 2025	12.2	12.13	12.13	12.27	11.98	35.47M
August 06, 2025	11.74	12.49	12.49	12.53	11.7	50.65M
August 05, 2025	11.77	11.76	11.76	11.89	11.67	14.19M
August 04, 2025	11.65	11.74	11.74	11.75	11.55	13.92M
August 01, 2025	11.53	11.71	11.71	11.8	11.46	16.26M
July 31, 2025	11.4	11.57	11.57	11.89	11.36	22.74M
July 30, 2025	11.58	11.4	11.4	11.64	11.31	15.13M
July 29, 2025	11.63	11.65	11.65	11.7	11.5	15.35M
July 28, 2025	11.8	11.71	11.71	11.84	11.59	18.72M
July 25, 2025	11.49	11.7	11.7	11.88	11.44	30.89M
July 24, 2025	11.42	11.49	11.49	11.67	11.38	21.75M
July 23, 2025	11.16	11.38	11.38	11.75	11.04	33.13M
July 22, 2025	11.45	11.24	11.24	11.49	11.18	26.34M
July 21, 2025	11.51	11.51	11.51	11.64	11.35	29.84M
July 18, 2025	11.37	11.54	11.54	12.1	11.33	54.91M
July 17, 2025	11.1	11.65	11.65	11.77	11.08	53.21M
July 16, 2025	10.58	11.06	11.06	11.23	10.57	40.23M
July 15, 2025	10.61	10.54	10.54	10.65	10.37	10M
July 14, 2025	10.59	10.61	10.61	10.68	10.52	7.54M
July 11, 2025	10.51	10.58	10.58	10.65	10.44	8.22M
July 10, 2025	10.53	10.51	10.51	10.63	10.39	9.77M
July 09, 2025	10.61	10.57	10.57	10.7	10.54	8.26M
July 08, 2025	10.48	10.61	10.61	10.62	10.46	7.71M
July 07, 2025	10.53	10.48	10.48	10.55	10.43	6.49M
July 04, 2025	10.69	10.54	10.54	10.71	10.47	9.46M
July 03, 2025	10.64	10.67	10.67	10.75	10.61	7.18M
July 02, 2025	10.76	10.7	10.7	10.78	10.6	11.69M
July 01, 2025	10.76	10.8	10.8	10.93	10.63	11.73M
June 30, 2025	10.75	10.81	10.81	10.89	10.74	11.53M
June 27, 2025	10.65	10.66	10.66	10.75	10.59	10.14M
June 26, 2025	10.83	10.56	10.56	11	10.55	15.94M
June 25, 2025	10.54	10.61	10.61	10.64	10.47	10.83M
June 24, 2025	10.33	10.58	10.58	10.6	10.32	15.94M
June 23, 2025	9.78	10.2	10.2	10.2	9.72	11.24M
June 20, 2025	10.08	9.88	9.88	10.21	9.88	9.75M
June 19, 2025	10.06	10.14	10.14	10.36	10.05	14.3M
June 18, 2025	10.1	10.13	10.13	10.15	9.98	8M
June 17, 2025	10.19	10.16	10.16	10.23	10.08	7.54M
June 16, 2025	10	10.19	10.19	10.25	9.99	9.11M
June 13, 2025	10.37	10.05	10.05	10.42	10.03	15.22M
June 12, 2025	10.43	10.45	10.45	10.5	10.3	9.4M
June 11, 2025	10.4	10.5	10.5	10.61	10.37	8.87M
June 10, 2025	10.66	10.36	10.36	10.72	10.22	14.07M
June 09, 2025	10.63	10.65	10.65	10.88	10.55	18.44M
June 06, 2025	10.64	10.42	10.42	10.93	10.33	15.89M
June 05, 2025	10.18	10.45	10.45	10.57	10.01	20.01M
June 04, 2025	10.19	10.13	10.13	10.25	10.13	12.1M
June 03, 2025	10.22	10.19	10.19	10.37	10.17	11.15M
May 30, 2025	10.76	10.31	10.31	10.88	10.28	18.56M
May 29, 2025	10.15	10.78	10.78	11.06	10.07	31.34M
May 28, 2025	10.33	10.15	10.15	10.55	10.12	12.23M
May 27, 2025	10.38	10.3	10.3	10.43	10.17	8.94M
May 26, 2025	10.32	10.39	10.39	10.56	10.23	11.03M

IAT Automobile Technology Co., Ltd. (300825.SZ) SHZ