Contemporary Amperex Technology Co., Limited (SHE:300750)
China · Delayed Price · Currency is CNY 415.00
+12.50 (3.11%)
Mar 27, 2026, 12:54 PM CST
SHE:300750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 405.08 | 415.78 | 401.73 | 410.79 | - | 2.06% | 15,576,995 |
| Mar 26, 2026 | 393.84 | 413.72 | 392.00 | 402.50 | 402.50 | 1.18% | 26,763,690 |
| Mar 25, 2026 | 393.00 | 400.50 | 387.80 | 397.81 | 397.81 | 0.21% | 26,752,820 |
| Mar 24, 2026 | 405.00 | 411.90 | 388.00 | 396.99 | 396.99 | -1.24% | 36,410,520 |
| Mar 23, 2026 | 417.33 | 417.36 | 398.75 | 401.99 | 401.99 | -2.67% | 44,614,140 |
| Mar 20, 2026 | 405.08 | 422.08 | 400.13 | 413.00 | 413.00 | 3.12% | 53,729,670 |
| Mar 19, 2026 | 401.94 | 414.00 | 400.00 | 400.50 | 400.50 | -0.38% | 29,286,630 |
| Mar 18, 2026 | 405.36 | 406.00 | 396.77 | 402.02 | 402.02 | -0.74% | 26,529,990 |
| Mar 17, 2026 | 415.78 | 420.00 | 404.56 | 405.00 | 405.00 | -0.83% | 35,980,670 |
| Mar 16, 2026 | 401.77 | 413.17 | 398.00 | 408.40 | 408.40 | 2.87% | 37,352,100 |
| Mar 13, 2026 | 393.88 | 403.99 | 393.80 | 397.00 | 397.00 | 0.38% | 35,582,630 |
| Mar 12, 2026 | 400.00 | 400.90 | 392.70 | 395.50 | 395.50 | -0.33% | 29,150,370 |
| Mar 11, 2026 | 379.58 | 403.55 | 378.98 | 396.80 | 396.80 | 5.45% | 57,598,680 |
| Mar 10, 2026 | 375.00 | 379.77 | 366.50 | 376.30 | 376.30 | 5.26% | 50,741,720 |
| Mar 9, 2026 | 348.84 | 359.85 | 345.06 | 357.50 | 357.50 | 0.77% | 31,797,610 |
| Mar 6, 2026 | 349.00 | 357.02 | 344.66 | 354.77 | 354.77 | 1.29% | 20,963,110 |
| Mar 5, 2026 | 344.58 | 353.85 | 342.66 | 350.25 | 350.25 | 3.35% | 31,006,060 |
| Mar 4, 2026 | 341.10 | 342.02 | 334.20 | 338.90 | 338.90 | -1.50% | 25,080,440 |
| Mar 3, 2026 | 346.33 | 354.35 | 344.03 | 344.07 | 344.07 | 1.13% | 40,007,470 |
| Mar 2, 2026 | 341.00 | 344.90 | 336.68 | 340.22 | 340.22 | -0.52% | 28,351,320 |
| Feb 27, 2026 | 347.12 | 348.94 | 342.01 | 342.01 | 342.01 | -1.15% | 25,446,620 |
| Feb 26, 2026 | 356.05 | 358.20 | 343.50 | 346.00 | 346.00 | -4.47% | 43,541,380 |
| Feb 25, 2026 | 363.69 | 366.60 | 360.10 | 362.18 | 362.18 | 0.06% | 18,716,630 |
| Feb 24, 2026 | 372.64 | 373.50 | 361.95 | 361.95 | 361.95 | -0.93% | 22,695,130 |
| Feb 13, 2026 | 375.61 | 377.00 | 365.01 | 365.34 | 365.34 | -2.80% | 22,314,530 |
| Feb 12, 2026 | 370.00 | 377.88 | 368.03 | 375.87 | 375.87 | 2.14% | 27,754,580 |
| Feb 11, 2026 | 366.90 | 370.99 | 364.50 | 368.00 | 368.00 | 0.83% | 19,653,450 |
| Feb 10, 2026 | 365.17 | 370.80 | 364.00 | 364.97 | 364.97 | -1.04% | 18,563,490 |
| Feb 9, 2026 | 370.50 | 372.50 | 362.60 | 368.82 | 368.82 | -0.08% | 27,449,330 |
| Feb 6, 2026 | 359.32 | 372.88 | 358.01 | 369.11 | 369.11 | 1.70% | 39,372,610 |
| Feb 5, 2026 | 365.77 | 366.75 | 356.02 | 362.94 | 362.94 | -0.57% | 28,427,150 |
| Feb 4, 2026 | 350.96 | 366.65 | 347.51 | 365.03 | 365.03 | 4.92% | 48,531,680 |
| Feb 3, 2026 | 349.00 | 352.80 | 343.50 | 347.91 | 347.91 | -0.31% | 26,516,320 |
| Feb 2, 2026 | 357.00 | 357.99 | 344.13 | 348.98 | 348.98 | -0.29% | 39,191,740 |
| Jan 30, 2026 | 348.40 | 353.76 | 344.10 | 350.00 | 350.00 | 2.37% | 48,650,110 |
| Jan 29, 2026 | 340.50 | 345.16 | 338.16 | 341.89 | 341.89 | 0.56% | 33,844,410 |
| Jan 28, 2026 | 337.88 | 344.00 | 333.01 | 339.99 | 339.99 | 0.17% | 46,308,170 |
| Jan 27, 2026 | 344.89 | 344.90 | 334.02 | 339.40 | 339.40 | -0.77% | 32,294,880 |
| Jan 26, 2026 | 352.02 | 352.55 | 341.21 | 342.05 | 342.05 | -1.43% | 33,291,380 |
| Jan 23, 2026 | 348.01 | 350.00 | 343.25 | 347.00 | 347.00 | 0.35% | 33,976,120 |
| Jan 22, 2026 | 351.03 | 353.73 | 339.50 | 345.80 | 345.80 | -1.15% | 45,994,810 |
| Jan 21, 2026 | 351.94 | 357.69 | 349.00 | 349.81 | 349.81 | 0.06% | 39,393,570 |
| Jan 20, 2026 | 350.00 | 356.91 | 347.90 | 349.60 | 349.60 | 0.20% | 35,440,580 |
| Jan 19, 2026 | 351.47 | 355.34 | 345.33 | 348.90 | 348.90 | -0.97% | 33,864,280 |
| Jan 16, 2026 | 357.99 | 361.72 | 351.51 | 352.32 | 352.32 | -0.40% | 31,981,840 |
| Jan 15, 2026 | 352.75 | 358.28 | 351.80 | 353.75 | 353.75 | -0.06% | 32,370,910 |
| Jan 14, 2026 | 360.03 | 361.22 | 351.71 | 353.98 | 353.98 | -1.40% | 38,083,360 |
| Jan 13, 2026 | 366.25 | 367.77 | 357.00 | 359.00 | 359.00 | -0.74% | 29,670,920 |
| Jan 12, 2026 | 368.00 | 368.00 | 351.66 | 361.68 | 361.68 | -2.04% | 48,830,730 |
| Jan 9, 2026 | 369.17 | 377.63 | 367.01 | 369.23 | 369.23 | 0.01% | 31,477,180 |