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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.36	9.83	9.83	10.36	9.75	5.65M
December 03, 2025	10.25	9.93	9.93	10.32	9.92	8.35M
December 02, 2025	10.35	10.25	10.25	10.39	10.24	4.08M
December 01, 2025	10.39	10.4	10.4	10.53	10.35	7.34M
November 28, 2025	10.36	10.49	10.49	10.65	10.23	10.57M
November 27, 2025	10.25	10.16	10.16	10.35	10.15	5.14M
November 26, 2025	10.31	10.27	10.27	10.59	10.22	6.69M
November 25, 2025	10.29	10.34	10.34	10.5	10.25	6.19M
November 24, 2025	10.06	10.29	10.29	10.37	9.99	7.45M
November 21, 2025	10.29	10	10	10.43	9.98	10.76M
November 20, 2025	10.46	10.46	10.46	10.63	10.34	6.78M
November 19, 2025	10.62	10.36	10.36	10.62	10.32	6.62M
November 18, 2025	10.76	10.55	10.55	10.76	10.48	6.61M
November 17, 2025	10.52	10.63	10.63	10.7	10.43	7.37M
November 14, 2025	10.57	10.55	10.55	10.83	10.51	11.08M
November 13, 2025	10.69	10.62	10.62	10.73	10.54	11.53M
November 12, 2025	10.96	10.71	10.71	11.02	10.57	13.21M
November 11, 2025	11.14	11.01	11.01	11.24	10.99	10.42M
November 10, 2025	11.47	11.19	11.19	11.52	11.14	14.91M
November 07, 2025	11.52	11.47	11.47	11.89	11.46	18.71M
November 06, 2025	11.5	11.52	11.52	11.6	11.29	12.37M
November 05, 2025	11.5	11.47	11.47	11.75	11.34	11.55M
November 04, 2025	11.65	11.6	11.6	11.9	11.36	15.21M
November 03, 2025	11.45	11.72	11.72	11.95	11.36	22.7M
October 31, 2025	11.14	11.44	11.44	11.5	11	14.66M
October 30, 2025	11.57	11.04	11.04	11.57	11.02	15.14M
October 29, 2025	11.68	11.51	11.51	11.7	11.25	17.04M
October 28, 2025	10.8	11.59	11.59	11.77	10.75	35.24M
October 27, 2025	10.7	10.9	10.9	10.96	10.41	15.55M
October 24, 2025	10.71	10.87	10.87	11	10.66	9.95M
October 23, 2025	10.63	10.71	10.71	10.76	10.47	5.81M
October 22, 2025	10.68	10.64	10.64	10.8	10.58	6.97M
October 21, 2025	10.43	10.71	10.71	10.71	10.41	6.42M
October 20, 2025	10.4	10.47	10.47	10.5	10.31	5.24M
October 17, 2025	10.67	10.27	10.27	10.69	10.26	8.65M
October 16, 2025	10.83	10.68	10.68	10.84	10.66	6.61M
October 15, 2025	10.75	10.89	10.89	10.9	10.66	5.35M
October 14, 2025	11.07	10.73	10.73	11.1	10.69	7.52M
October 13, 2025	10.53	10.95	10.95	11.05	10.44	9.88M
October 10, 2025	11.22	11.07	11.07	11.38	10.98	9.26M
October 09, 2025	11.11	11.2	11.2	11.3	11.06	11.01M
September 30, 2025	11.31	11.05	11.05	11.4	11.04	17.44M
September 29, 2025	11.3	11.33	11.33	11.43	11.14	8.37M
September 26, 2025	11.59	11.31	11.31	11.65	11.31	12.12M
September 25, 2025	12.21	11.73	11.73	12.33	11.7	19.4M
September 24, 2025	11.4	11.9	11.9	11.9	11.27	13.69M
September 23, 2025	11.52	11.4	11.4	11.54	11.11	11.96M
September 22, 2025	11.72	11.52	11.52	11.73	11.43	13.72M
September 19, 2025	11.73	11.72	11.72	12.33	11.55	22.53M
September 18, 2025	11.88	11.87	11.87	12.49	11.72	29.6M
September 17, 2025	11.92	11.88	11.88	12.06	11.86	13.06M
September 16, 2025	11.81	11.95	11.95	12.02	11.76	11.81M
September 15, 2025	11.94	11.81	11.81	12.15	11.81	16.34M
September 12, 2025	11.58	11.96	11.96	12.15	11.48	25.94M
September 11, 2025	11.28	11.59	11.59	11.6	11.05	15.39M
September 10, 2025	11.25	11.3	11.3	11.39	11.21	7.87M
September 09, 2025	11.67	11.3	11.3	11.68	11.28	13.44M
September 08, 2025	11.59	11.76	11.76	11.84	11.32	18.94M
September 05, 2025	11.39	11.55	11.55	11.56	11.22	11.04M
September 04, 2025	11.54	11.33	11.33	11.59	11.13	14.51M

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