Contemporary Amperex Technology Co., Limited (SHE:300750)
China · Delayed Price · Currency is CNY 365.34
-10.53 (-2.80%)
At close: Feb 13, 2026
SHE:300750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 368.00 | 373.33 | 367.00 | 369.21 | 369.21 | -0.49% | 26,959,030 |
| Jan 7, 2026 | 372.95 | 375.48 | 368.49 | 371.01 | 371.01 | -0.80% | 26,228,530 |
| Jan 6, 2026 | 380.00 | 380.50 | 369.04 | 373.99 | 373.99 | -0.93% | 34,147,710 |
| Jan 5, 2026 | 370.00 | 378.00 | 368.19 | 377.50 | 377.50 | 2.79% | 33,688,130 |
| Dec 31, 2025 | 369.79 | 372.00 | 367.15 | 367.26 | 367.26 | -0.53% | 16,026,590 |
| Dec 30, 2025 | 367.10 | 371.00 | 366.56 | 369.20 | 369.20 | -0.03% | 19,030,820 |
| Dec 29, 2025 | 374.00 | 374.43 | 368.00 | 369.31 | 369.31 | -1.37% | 24,124,070 |
| Dec 26, 2025 | 372.96 | 378.00 | 370.10 | 374.43 | 374.43 | 0.38% | 25,723,680 |
| Dec 25, 2025 | 374.21 | 374.21 | 369.12 | 373.01 | 373.01 | -0.69% | 20,343,140 |
| Dec 24, 2025 | 378.08 | 378.08 | 372.00 | 375.60 | 375.60 | -0.66% | 21,088,380 |
| Dec 23, 2025 | 372.00 | 380.50 | 371.60 | 378.10 | 378.10 | 1.68% | 23,604,080 |
| Dec 22, 2025 | 376.00 | 377.99 | 368.10 | 371.84 | 371.84 | -0.58% | 25,493,530 |
| Dec 19, 2025 | 374.08 | 377.68 | 370.80 | 374.00 | 374.00 | 0.54% | 17,559,940 |
| Dec 18, 2025 | 379.57 | 380.95 | 370.01 | 372.00 | 372.00 | -2.98% | 29,639,280 |
| Dec 17, 2025 | 376.45 | 384.50 | 375.06 | 383.42 | 383.42 | 1.32% | 22,257,400 |
| Dec 16, 2025 | 386.00 | 389.08 | 378.03 | 378.41 | 378.41 | -1.84% | 19,121,670 |
| Dec 15, 2025 | 391.50 | 394.97 | 385.21 | 385.50 | 385.50 | -1.61% | 18,274,990 |
| Dec 12, 2025 | 392.00 | 393.39 | 385.50 | 391.80 | 391.80 | 0.72% | 24,002,020 |
| Dec 11, 2025 | 384.90 | 398.86 | 383.38 | 388.99 | 388.99 | 1.73% | 28,215,370 |
| Dec 10, 2025 | 385.05 | 388.00 | 377.26 | 382.38 | 382.38 | -1.34% | 19,433,400 |
| Dec 9, 2025 | 391.50 | 392.26 | 386.00 | 387.59 | 387.59 | -1.25% | 18,691,770 |
| Dec 8, 2025 | 390.43 | 395.38 | 385.50 | 392.50 | 392.50 | 0.88% | 21,659,750 |
| Dec 5, 2025 | 387.20 | 389.31 | 382.00 | 389.09 | 389.09 | 1.50% | 23,291,550 |
| Dec 4, 2025 | 379.19 | 383.60 | 375.15 | 383.35 | 383.35 | 1.93% | 19,165,800 |