IAT Automobile Technology Co., Ltd. (300825.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.90 | 11.59 | 10.87 | 11.51 | 11.51 | 11,871,899 |
| 23 Apr 2024 | 10.56 | 11.09 | 10.52 | 11.02 | 11.02 | 10,423,746 |
| 22 Apr 2024 | 10.67 | 11.18 | 10.32 | 10.77 | 10.77 | 12,702,258 |
| 19 Apr 2024 | 10.73 | 11.09 | 10.60 | 10.92 | 10.92 | 10,518,900 |
| 18 Apr 2024 | 10.89 | 11.22 | 10.71 | 10.86 | 10.86 | 12,389,580 |
| 17 Apr 2024 | 10.23 | 11.02 | 10.15 | 11.00 | 11.00 | 13,058,455 |
| 16 Apr 2024 | 11.33 | 11.48 | 9.90 | 9.95 | 9.95 | 17,574,818 |
| 15 Apr 2024 | 11.95 | 12.18 | 11.26 | 11.50 | 11.50 | 9,896,724 |
| 12 Apr 2024 | 11.80 | 12.10 | 11.76 | 11.82 | 11.82 | 8,327,607 |
| 11 Apr 2024 | 11.98 | 12.21 | 11.71 | 11.77 | 11.77 | 10,062,716 |
| 10 Apr 2024 | 12.48 | 12.67 | 11.94 | 12.08 | 12.08 | 13,488,515 |
| 09 Apr 2024 | 12.99 | 13.03 | 12.62 | 12.67 | 12.67 | 8,968,465 |
| 08 Apr 2024 | 12.80 | 13.35 | 12.46 | 12.94 | 12.94 | 13,750,677 |
| 03 Apr 2024 | 13.35 | 13.35 | 12.71 | 13.00 | 13.00 | 16,757,606 |
| 02 Apr 2024 | 13.22 | 13.98 | 13.22 | 13.66 | 13.66 | 27,909,111 |
| 01 Apr 2024 | 13.00 | 13.29 | 13.00 | 13.22 | 13.22 | 16,497,641 |
| 29 Mar 2024 | 13.04 | 13.22 | 12.75 | 12.94 | 12.94 | 10,725,098 |
| 28 Mar 2024 | 12.25 | 13.27 | 12.20 | 13.22 | 13.22 | 28,493,059 |
| 27 Mar 2024 | 12.94 | 13.20 | 12.16 | 12.21 | 12.21 | 13,155,625 |
| 26 Mar 2024 | 13.09 | 13.23 | 12.66 | 12.90 | 12.90 | 13,075,674 |
| 25 Mar 2024 | 13.56 | 13.87 | 13.00 | 13.02 | 13.02 | 20,227,090 |
| 22 Mar 2024 | 14.23 | 14.26 | 13.46 | 13.77 | 13.77 | 27,608,248 |
| 21 Mar 2024 | 14.70 | 14.85 | 14.00 | 14.29 | 14.29 | 36,003,009 |
| 20 Mar 2024 | 14.95 | 15.65 | 14.65 | 14.94 | 14.94 | 46,382,744 |
| 19 Mar 2024 | 14.04 | 15.94 | 13.82 | 14.49 | 14.49 | 53,908,079 |
| 18 Mar 2024 | 13.28 | 14.82 | 12.89 | 14.39 | 14.39 | 40,117,559 |
| 15 Mar 2024 | 12.29 | 13.41 | 12.16 | 13.27 | 13.27 | 26,576,937 |
| 14 Mar 2024 | 12.20 | 13.03 | 12.16 | 12.35 | 12.35 | 21,022,063 |
| 13 Mar 2024 | 12.03 | 12.53 | 11.86 | 12.29 | 12.29 | 16,287,512 |
| 12 Mar 2024 | 11.52 | 11.95 | 11.48 | 11.90 | 11.90 | 13,029,480 |
| 11 Mar 2024 | 11.24 | 11.64 | 11.21 | 11.54 | 11.54 | 7,949,448 |
| 08 Mar 2024 | 11.34 | 11.37 | 11.13 | 11.34 | 11.34 | 6,743,488 |
| 07 Mar 2024 | 11.48 | 11.59 | 11.11 | 11.14 | 11.14 | 8,766,597 |
| 06 Mar 2024 | 11.65 | 11.77 | 11.25 | 11.42 | 11.42 | 9,959,380 |
| 05 Mar 2024 | 11.61 | 11.98 | 11.40 | 11.59 | 11.59 | 12,214,162 |
| 04 Mar 2024 | 11.69 | 11.98 | 11.44 | 11.67 | 11.67 | 10,595,860 |
| 01 Mar 2024 | 11.31 | 11.87 | 11.17 | 11.69 | 11.69 | 14,160,544 |
| 29 Feb 2024 | 10.60 | 11.39 | 10.60 | 11.31 | 11.31 | 10,630,189 |
| 28 Feb 2024 | 11.65 | 11.93 | 10.70 | 10.77 | 10.77 | 23,653,528 |
| 27 Feb 2024 | 11.58 | 12.17 | 11.31 | 11.95 | 11.95 | 19,658,059 |
| 26 Feb 2024 | 10.91 | 11.72 | 10.91 | 11.46 | 11.46 | 19,511,937 |
| 23 Feb 2024 | 10.78 | 10.94 | 10.46 | 10.90 | 10.90 | 13,307,708 |
| 22 Feb 2024 | 10.10 | 10.66 | 10.10 | 10.42 | 10.42 | 13,657,309 |
| 21 Feb 2024 | 9.74 | 10.60 | 9.51 | 10.20 | 10.20 | 15,052,584 |
| 20 Feb 2024 | 9.63 | 9.85 | 9.28 | 9.74 | 9.74 | 8,999,589 |
| 19 Feb 2024 | 9.28 | 9.97 | 9.26 | 9.68 | 9.68 | 14,193,850 |
| 08 Feb 2024 | 8.35 | 9.38 | 8.21 | 9.19 | 9.19 | 14,763,606 |
| 07 Feb 2024 | 8.40 | 8.64 | 8.15 | 8.28 | 8.28 | 16,362,400 |
| 06 Feb 2024 | 7.39 | 8.77 | 6.80 | 8.23 | 8.23 | 27,680,910 |
| 05 Feb 2024 | 8.53 | 8.82 | 7.10 | 7.49 | 7.49 | 21,347,047 |
| 02 Feb 2024 | 9.47 | 9.71 | 8.34 | 8.70 | 8.70 | 14,646,870 |
| 01 Feb 2024 | 9.69 | 9.76 | 9.34 | 9.43 | 9.43 | 7,521,850 |
| 31 Jan 2024 | 10.34 | 10.37 | 9.56 | 9.61 | 9.61 | 10,557,346 |
| 30 Jan 2024 | 10.49 | 10.80 | 10.23 | 10.28 | 10.28 | 4,940,116 |
| 29 Jan 2024 | 11.01 | 11.12 | 10.58 | 10.63 | 10.63 | 4,612,137 |
| 26 Jan 2024 | 11.05 | 11.30 | 10.96 | 11.01 | 11.01 | 5,309,593 |
| 25 Jan 2024 | 10.61 | 11.20 | 10.43 | 11.14 | 11.14 | 9,014,853 |
| 24 Jan 2024 | 10.65 | 10.69 | 10.13 | 10.61 | 10.61 | 7,666,582 |
| 23 Jan 2024 | 10.42 | 10.67 | 10.29 | 10.54 | 10.54 | 6,867,862 |
| 22 Jan 2024 | 11.31 | 11.35 | 10.30 | 10.49 | 10.49 | 12,817,149 |
| 19 Jan 2024 | 11.57 | 11.69 | 11.24 | 11.28 | 11.28 | 5,522,638 |
| 18 Jan 2024 | 11.51 | 11.63 | 11.20 | 11.59 | 11.59 | 7,480,352 |
| 17 Jan 2024 | 11.97 | 11.98 | 11.56 | 11.57 | 11.57 | 5,352,733 |
| 16 Jan 2024 | 12.25 | 12.39 | 11.90 | 12.04 | 12.04 | 7,929,832 |
| 15 Jan 2024 | 12.28 | 12.34 | 12.02 | 12.20 | 12.20 | 3,742,924 |
| 12 Jan 2024 | 12.54 | 12.65 | 12.25 | 12.25 | 12.25 | 3,982,704 |
| 11 Jan 2024 | 12.10 | 12.50 | 12.05 | 12.48 | 12.48 | 4,349,463 |
| 10 Jan 2024 | 12.20 | 12.36 | 12.05 | 12.15 | 12.15 | 4,629,316 |
| 09 Jan 2024 | 12.39 | 12.56 | 12.13 | 12.32 | 12.32 | 5,009,827 |
| 08 Jan 2024 | 12.67 | 12.67 | 12.30 | 12.39 | 12.39 | 6,756,405 |
| 05 Jan 2024 | 13.18 | 13.18 | 12.64 | 12.69 | 12.69 | 7,339,986 |
| 04 Jan 2024 | 13.29 | 13.29 | 13.02 | 13.10 | 13.10 | 6,883,044 |
| 03 Jan 2024 | 13.50 | 13.52 | 12.90 | 13.20 | 13.20 | 12,319,735 |
| 02 Jan 2024 | 13.65 | 13.77 | 13.52 | 13.60 | 13.60 | 5,494,042 |
| 29 Dec 2023 | 13.61 | 13.81 | 13.53 | 13.75 | 13.75 | 9,034,757 |
| 28 Dec 2023 | 13.39 | 13.79 | 13.30 | 13.61 | 13.61 | 9,235,150 |
| 27 Dec 2023 | 13.36 | 13.59 | 13.25 | 13.50 | 13.50 | 7,835,235 |
| 26 Dec 2023 | 13.52 | 14.00 | 13.39 | 13.49 | 13.49 | 12,060,764 |
| 25 Dec 2023 | 13.51 | 13.64 | 13.17 | 13.34 | 13.34 | 6,246,550 |
| 22 Dec 2023 | 13.88 | 13.96 | 13.45 | 13.51 | 13.51 | 7,065,206 |
| 21 Dec 2023 | 13.71 | 13.99 | 13.54 | 13.79 | 13.79 | 6,830,100 |
| 20 Dec 2023 | 14.15 | 14.38 | 13.78 | 13.83 | 13.83 | 6,919,941 |
| 19 Dec 2023 | 14.19 | 14.27 | 13.97 | 14.12 | 14.12 | 6,830,049 |
| 18 Dec 2023 | 14.52 | 14.61 | 14.18 | 14.19 | 14.19 | 10,506,319 |
| 15 Dec 2023 | 14.98 | 15.07 | 14.60 | 14.67 | 14.67 | 9,936,092 |
| 14 Dec 2023 | 15.24 | 15.46 | 15.01 | 15.07 | 15.07 | 8,273,475 |
| 13 Dec 2023 | 15.11 | 15.39 | 14.98 | 15.17 | 15.17 | 8,126,800 |
| 12 Dec 2023 | 15.40 | 15.51 | 15.13 | 15.24 | 15.24 | 10,525,193 |
| 11 Dec 2023 | 15.85 | 15.86 | 15.05 | 15.49 | 15.49 | 17,788,328 |
| 08 Dec 2023 | 15.74 | 16.22 | 15.49 | 15.91 | 15.91 | 18,854,356 |
| 07 Dec 2023 | 15.61 | 16.04 | 15.31 | 15.53 | 15.53 | 12,709,386 |
| 06 Dec 2023 | 15.91 | 16.08 | 15.52 | 15.65 | 15.65 | 16,974,569 |
| 05 Dec 2023 | 16.07 | 16.39 | 15.80 | 16.11 | 16.11 | 23,061,822 |
| 04 Dec 2023 | 15.16 | 17.30 | 15.11 | 16.11 | 16.11 | 39,701,673 |
| 01 Dec 2023 | 15.51 | 15.67 | 15.00 | 15.35 | 15.35 | 21,278,737 |
| 30 Nov 2023 | 15.25 | 15.28 | 14.60 | 14.91 | 14.91 | 11,642,810 |
| 29 Nov 2023 | 15.15 | 15.48 | 15.06 | 15.16 | 15.16 | 11,103,276 |
| 28 Nov 2023 | 15.01 | 15.27 | 14.80 | 15.14 | 15.14 | 8,939,909 |
| 27 Nov 2023 | 15.29 | 15.38 | 14.85 | 15.03 | 15.03 | 14,416,849 |
| 24 Nov 2023 | 16.66 | 16.78 | 15.06 | 15.26 | 15.26 | 34,596,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.