Advanced Technology & Materials
安泰科技 SZ000969 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
16.00
-0.25
(-1.54%)
Sectors
Theme3D Printing
-0.67%
ThemeSMIC Concept
-2.29%
ThemeLithography Equipment
-1.64%
ThemeControlled Nuclear Fusion
-0.60%
ThemeMinor Metals Concept
+0.02%
ThemeWireless Charging
-1.14%
ThemeRare Earth Magnets
-0.60%
ThemeThird-gen Semiconductors
-1.84%
ThemeeVTOL (Flying Car)
-0.35%
IndustryNew Metal Materials
-1.47%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.35
High
16.39
Low
15.99
Prev close
16.25
Amplitude
2.46%
Volume
10.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.53
MA10
16.88
MA20
17.03
MA60
17.01
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.35 | 16.39 | 15.99 | 16.00 | 10M |
| 2 | 2026-09-29 | 16.16 | 16.35 | 16.06 | 16.25 | 9M |
| 3 | 2026-09-28 | 16.86 | 16.86 | 15.98 | 16.12 | 17M |
| 4 | 2026-09-24 | 17.38 | 17.40 | 16.86 | 16.86 | 18M |
| 5 | 2026-09-23 | 17.30 | 17.44 | 17.09 | 17.42 | 13M |
| 6 | 2026-09-22 | 17.56 | 17.64 | 17.20 | 17.26 | 16M |
| 7 | 2026-09-21 | 17.29 | 17.50 | 17.28 | 17.48 | 16M |
| 8 | 2026-09-18 | 17.29 | 17.34 | 17.08 | 17.26 | 14M |
| 9 | 2026-09-17 | 17.03 | 17.30 | 16.82 | 17.03 | 15M |
| 10 | 2026-09-16 | 16.81 | 17.23 | 16.81 | 17.16 | 14M |
| 11 | 2026-09-15 | 16.93 | 17.13 | 16.85 | 16.88 | 12M |
| 12 | 2026-09-14 | 16.68 | 17.04 | 16.51 | 16.99 | 13M |
52W
Data range
12.35
19.7%
30.92
High/low over the last 250 trading days, and where the price sits.
← Stocks