Advanced Technology & Materials Co., Ltd. Class A 000969
SZSE · China · Non-Energy Minerals
CNY 16.00-0.25 (-1.54%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.00 | -1.54% | CNY 16.35 | CNY 16.39 | CNY 15.99 | 10.40M |
| 2026-09-29 | CNY 16.25 | +0.81% | CNY 16.16 | CNY 16.35 | CNY 16.06 | 8.87M |
| 2026-09-28 | CNY 16.12 | -4.39% | CNY 16.86 | CNY 16.86 | CNY 15.98 | 17.41M |
| 2026-09-24 | CNY 16.86 | -3.21% | CNY 17.38 | CNY 17.40 | CNY 16.86 | 18.38M |
| 2026-09-23 | CNY 17.42 | +0.93% | CNY 17.30 | CNY 17.44 | CNY 17.09 | 13.02M |
| 2026-09-22 | CNY 17.26 | -1.26% | CNY 17.56 | CNY 17.64 | CNY 17.20 | 15.98M |
| 2026-09-21 | CNY 17.48 | +1.27% | CNY 17.29 | CNY 17.50 | CNY 17.28 | 16.49M |
| 2026-09-18 | CNY 17.26 | +1.35% | CNY 17.29 | CNY 17.34 | CNY 17.08 | 14.02M |
| 2026-09-17 | CNY 17.03 | -0.76% | CNY 17.03 | CNY 17.30 | CNY 16.82 | 14.89M |
| 2026-09-16 | CNY 17.16 | +1.66% | CNY 16.81 | CNY 17.23 | CNY 16.81 | 13.57M |
| 2026-09-15 | CNY 16.88 | -0.65% | CNY 16.93 | CNY 17.13 | CNY 16.85 | 12.12M |
| 2026-09-14 | CNY 16.99 | +0.77% | CNY 16.68 | CNY 17.04 | CNY 16.51 | 12.90M |
| 2026-09-11 | CNY 16.86 | -1.35% | CNY 16.81 | CNY 16.95 | CNY 16.44 | 18.76M |
| 2026-09-10 | CNY 17.09 | -2.12% | CNY 17.39 | CNY 17.39 | CNY 17.06 | 13.45M |
| 2026-09-09 | CNY 17.46 | +0.87% | CNY 17.32 | CNY 17.57 | CNY 17.31 | 15.52M |
| 2026-09-08 | CNY 17.31 | -0.69% | CNY 17.39 | CNY 17.47 | CNY 17.26 | 13.33M |
| 2026-09-07 | CNY 17.43 | +2.47% | CNY 16.98 | CNY 17.44 | CNY 16.81 | 20.23M |
| 2026-09-04 | CNY 17.01 | -2.07% | CNY 17.48 | CNY 17.60 | CNY 16.92 | 19.24M |
| 2026-09-03 | CNY 17.37 | 0.00% | CNY 17.51 | CNY 17.57 | CNY 17.15 | 17.15M |
| 2026-09-02 | CNY 17.37 | -1.86% | CNY 17.50 | CNY 17.50 | CNY 17.18 | 19.45M |
| 2026-09-01 | CNY 17.70 | -1.72% | CNY 18.12 | CNY 18.19 | CNY 17.60 | 27.65M |
| 2026-08-31 | CNY 18.01 | +4.04% | CNY 17.61 | CNY 18.06 | CNY 17.33 | 44.12M |
| 2026-08-28 | CNY 17.31 | +0.93% | CNY 17.17 | CNY 17.47 | CNY 17.09 | 20.66M |
| 2026-08-27 | CNY 17.15 | +1.72% | CNY 16.80 | CNY 17.23 | CNY 16.67 | 21.08M |
| 2026-08-26 | CNY 16.86 | +1.38% | CNY 16.80 | CNY 17.24 | CNY 16.79 | 23.48M |
| 2026-08-25 | CNY 16.63 | +0.67% | CNY 16.38 | CNY 16.69 | CNY 16.23 | 14.38M |
| 2026-08-24 | CNY 16.52 | -0.96% | CNY 16.70 | CNY 16.89 | CNY 16.27 | 15.78M |
| 2026-08-21 | CNY 16.68 | +1.34% | CNY 16.40 | CNY 16.79 | CNY 16.31 | 15.44M |
| 2026-08-20 | CNY 16.46 | -0.48% | CNY 16.81 | CNY 16.89 | CNY 16.41 | 16.33M |
| 2026-08-19 | CNY 16.54 | -5.32% | CNY 17.25 | CNY 17.25 | CNY 16.50 | 27.17M |
| 2026-08-18 | CNY 17.47 | -1.91% | CNY 17.80 | CNY 17.86 | CNY 17.32 | 22.75M |
| 2026-08-17 | CNY 17.81 | +4.46% | CNY 17.27 | CNY 17.82 | CNY 17.14 | 31.83M |
| 2026-08-14 | CNY 17.05 | +1.55% | CNY 16.81 | CNY 17.08 | CNY 16.78 | 18.89M |
| 2026-08-13 | CNY 16.79 | -2.44% | CNY 17.30 | CNY 17.35 | CNY 16.79 | 21.96M |
| 2026-08-12 | CNY 17.21 | +0.64% | CNY 17.06 | CNY 17.35 | CNY 17.05 | 17.42M |
| 2026-08-11 | CNY 17.10 | -1.44% | CNY 17.25 | CNY 17.35 | CNY 17.05 | 23.08M |
| 2026-08-10 | CNY 17.35 | -0.57% | CNY 17.62 | CNY 17.70 | CNY 17.11 | 26.67M |
| 2026-08-07 | CNY 17.45 | +1.99% | CNY 17.10 | CNY 17.48 | CNY 16.86 | 35.79M |
| 2026-08-06 | CNY 17.11 | -0.47% | CNY 17.20 | CNY 17.40 | CNY 16.98 | 37.40M |
| 2026-08-05 | CNY 17.19 | +1.66% | CNY 16.90 | CNY 17.25 | CNY 16.84 | 36.41M |
| 2026-08-04 | CNY 16.91 | +1.68% | CNY 16.68 | CNY 17.00 | CNY 16.42 | 43.20M |
| 2026-08-03 | CNY 16.63 | +5.25% | CNY 16.26 | CNY 16.75 | CNY 16.18 | 49.32M |
| 2026-07-31 | CNY 15.80 | +2.80% | CNY 15.80 | CNY 16.20 | CNY 15.75 | 31.92M |
| 2026-07-30 | CNY 15.37 | -3.70% | CNY 15.86 | CNY 16.05 | CNY 15.25 | 28.53M |
| 2026-07-29 | CNY 15.96 | +2.24% | CNY 15.61 | CNY 16.00 | CNY 15.21 | 27.07M |
| 2026-07-28 | CNY 15.61 | -1.64% | CNY 15.60 | CNY 16.05 | CNY 15.53 | 23.01M |
| 2026-07-27 | CNY 15.87 | +2.32% | CNY 15.54 | CNY 15.88 | CNY 15.43 | 18.47M |
| 2026-07-24 | CNY 15.51 | -3.24% | CNY 15.88 | CNY 16.00 | CNY 15.46 | 20.79M |
| 2026-07-23 | CNY 16.03 | +3.02% | CNY 15.56 | CNY 16.10 | CNY 15.51 | 26.46M |
| 2026-07-22 | CNY 15.56 | -2.75% | CNY 15.92 | CNY 16.06 | CNY 15.50 | 31.82M |
| 2026-07-21 | CNY 16.00 | +4.17% | CNY 15.50 | CNY 16.00 | CNY 14.72 | 39.58M |
| 2026-07-20 | CNY 15.36 | -2.29% | CNY 16.08 | CNY 16.15 | CNY 14.96 | 42.07M |
| 2026-07-17 | CNY 15.72 | -6.60% | CNY 16.70 | CNY 16.80 | CNY 15.61 | 39.20M |
| 2026-07-16 | CNY 16.83 | -3.50% | CNY 17.32 | CNY 17.40 | CNY 16.69 | 33.25M |
| 2026-07-15 | CNY 17.44 | -2.73% | CNY 18.10 | CNY 18.19 | CNY 17.32 | 31.07M |
| 2026-07-14 | CNY 17.93 | -0.28% | CNY 17.70 | CNY 18.02 | CNY 17.18 | 38.01M |
| 2026-07-13 | CNY 17.98 | -10.01% | CNY 19.81 | CNY 19.81 | CNY 17.98 | 49.01M |
| 2026-07-10 | CNY 19.98 | -2.63% | CNY 20.58 | CNY 20.86 | CNY 19.97 | 47.61M |
| 2026-07-09 | CNY 20.52 | 0.00% | CNY 20.66 | CNY 20.76 | CNY 19.37 | 49.79M |
| 2026-07-08 | CNY 20.52 | -9.20% | CNY 22.71 | CNY 22.89 | CNY 20.49 | 50.50M |
| 2026-07-07 | CNY 22.60 | -0.66% | CNY 22.70 | CNY 23.40 | CNY 22.25 | 34.49M |
| 2026-07-06 | CNY 22.75 | -5.44% | CNY 24.19 | CNY 24.79 | CNY 22.59 | 49.32M |
| 2026-07-03 | CNY 24.06 | -3.72% | CNY 24.81 | CNY 24.95 | CNY 23.65 | 54.02M |
| 2026-07-02 | CNY 24.99 | +3.05% | CNY 23.60 | CNY 25.97 | CNY 23.01 | 78.88M |
| 2026-07-01 | CNY 24.25 | -1.18% | CNY 24.31 | CNY 25.03 | CNY 23.97 | 55.25M |
| 2026-06-30 | CNY 24.54 | +2.38% | CNY 24.01 | CNY 24.98 | CNY 23.47 | 61.88M |
| 2026-06-29 | CNY 23.97 | -5.70% | CNY 26.10 | CNY 26.91 | CNY 23.15 | 96.47M |
| 2026-06-26 | CNY 25.42 | -4.18% | CNY 26.39 | CNY 26.39 | CNY 25.20 | 59.71M |
| 2026-06-25 | CNY 26.53 | +2.47% | CNY 26.01 | CNY 26.98 | CNY 25.77 | 71.76M |
| 2026-06-24 | CNY 25.89 | -0.46% | CNY 26.00 | CNY 26.50 | CNY 25.28 | 79.32M |
| 2026-06-23 | CNY 26.01 | -1.59% | CNY 27.00 | CNY 27.62 | CNY 25.85 | 107.98M |
| 2026-06-22 | CNY 26.43 | +5.38% | CNY 25.64 | CNY 26.72 | CNY 25.23 | 100.37M |
| 2026-06-18 | CNY 25.08 | +1.74% | CNY 24.46 | CNY 25.92 | CNY 24.35 | 73.61M |
| 2026-06-17 | CNY 24.65 | -2.76% | CNY 24.70 | CNY 25.04 | CNY 24.49 | 68.68M |
| 2026-06-16 | CNY 25.35 | +3.98% | CNY 24.32 | CNY 26.00 | CNY 24.08 | 119.11M |
| 2026-06-15 | CNY 24.38 | -0.33% | CNY 24.68 | CNY 25.00 | CNY 23.76 | 109.70M |
| 2026-06-12 | CNY 24.46 | +9.98% | CNY 23.21 | CNY 24.46 | CNY 23.16 | 38.45M |
| 2026-06-11 | CNY 22.24 | +6.92% | CNY 20.70 | CNY 22.79 | CNY 20.60 | 69.58M |
| 2026-06-10 | CNY 20.80 | -2.76% | CNY 21.00 | CNY 21.21 | CNY 20.00 | 44.61M |
| 2026-06-09 | CNY 21.39 | +1.57% | CNY 21.37 | CNY 21.69 | CNY 20.65 | 35.83M |
| 2026-06-08 | CNY 21.06 | -4.88% | CNY 21.32 | CNY 22.10 | CNY 20.85 | 46.35M |
| 2026-06-05 | CNY 22.14 | +0.45% | CNY 21.87 | CNY 23.08 | CNY 20.80 | 52.69M |
| 2026-06-04 | CNY 22.04 | -0.36% | CNY 21.83 | CNY 22.44 | CNY 21.09 | 38.24M |
| 2026-06-03 | CNY 22.12 | +0.73% | CNY 21.96 | CNY 22.97 | CNY 21.73 | 45.54M |
| 2026-06-02 | CNY 21.96 | -2.44% | CNY 22.39 | CNY 22.73 | CNY 21.49 | 55.27M |
| 2026-06-01 | CNY 22.51 | -2.00% | CNY 22.67 | CNY 23.48 | CNY 22.46 | 57.46M |
| 2026-05-29 | CNY 22.97 | -9.99% | CNY 25.05 | CNY 25.62 | CNY 22.97 | 100.44M |
| 2026-05-28 | CNY 25.52 | +4.76% | CNY 24.80 | CNY 26.17 | CNY 24.55 | 105.74M |
| 2026-05-27 | CNY 24.36 | +3.92% | CNY 23.59 | CNY 24.92 | CNY 23.41 | 89.35M |
| 2026-05-26 | CNY 23.44 | -2.37% | CNY 23.77 | CNY 24.13 | CNY 23.02 | 56.84M |