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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12	11.46	11.46	12	11.44	18.44M
September 02, 2025	11.77	12.06	12.06	12.09	11.41	30.53M
September 01, 2025	12.05	11.72	11.72	12.15	11.65	23.5M
August 29, 2025	12.38	11.92	11.92	12.42	11.91	40.17M
August 28, 2025	12.61	12.58	12.58	13.08	12.14	40.58M
August 27, 2025	13.17	12.8	12.8	13.42	12.75	53.29M
August 26, 2025	12.78	13.38	13.38	13.42	12.33	79.7M
August 25, 2025	12.81	13.15	13.15	13.16	12.54	81.73M
August 22, 2025	11.96	12.49	12.49	12.66	11.92	56.93M
August 21, 2025	12.13	11.93	11.93	12.15	11.86	16.35M
August 20, 2025	12.08	12.13	12.13	12.21	11.94	15.67M
August 19, 2025	11.99	12.14	12.14	12.24	11.85	25.56M
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

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