Contemporary Amperex Technology Co., Limited (SHE:300750)
China · Delayed Price · Currency is CNY 263.07
-1.55 (-0.59%)
Aug 1, 2025, 3:04 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 264.80 | 266.60 | 262.75 | 263.07 | 263.07 | -0.59% | 25,675,402 |
| Jul 31, 2025 | 280.80 | 281.98 | 264.62 | 264.62 | 264.62 | -4.50% | 44,710,555 |
| Jul 30, 2025 | 292.20 | 292.20 | 276.36 | 277.09 | 277.09 | -5.05% | 41,595,101 |
| Jul 29, 2025 | 286.70 | 292.00 | 286.68 | 291.82 | 291.82 | 1.93% | 23,395,555 |
| Jul 28, 2025 | 283.02 | 289.09 | 281.30 | 286.30 | 286.30 | 1.24% | 23,897,636 |
| Jul 25, 2025 | 285.20 | 285.20 | 281.75 | 282.80 | 282.80 | -0.84% | 13,613,101 |
| Jul 24, 2025 | 289.00 | 289.20 | 282.91 | 285.20 | 285.20 | -0.63% | 22,391,314 |
| Jul 23, 2025 | 288.16 | 290.75 | 286.59 | 287.02 | 287.02 | 0.13% | 20,021,274 |
| Jul 22, 2025 | 280.00 | 290.00 | 279.18 | 286.66 | 286.66 | 2.50% | 33,314,729 |
| Jul 21, 2025 | 277.00 | 282.00 | 273.55 | 279.66 | 279.66 | 3.12% | 32,488,949 |
| Jul 18, 2025 | 268.70 | 272.45 | 265.80 | 271.20 | 271.20 | 2.15% | 22,189,958 |
| Jul 17, 2025 | 265.37 | 267.75 | 264.36 | 265.50 | 265.50 | 0.42% | 14,512,017 |
| Jul 16, 2025 | 268.50 | 268.70 | 263.04 | 264.40 | 264.40 | -1.25% | 15,627,779 |
| Jul 15, 2025 | 268.50 | 272.50 | 266.00 | 267.75 | 267.75 | -0.28% | 17,302,306 |
| Jul 14, 2025 | 271.00 | 271.32 | 266.10 | 268.50 | 268.50 | -1.10% | 15,160,319 |
| Jul 11, 2025 | 271.50 | 274.00 | 270.10 | 271.50 | 271.50 | -0.18% | 21,693,653 |
| Jul 10, 2025 | 274.99 | 274.99 | 268.50 | 272.00 | 272.00 | 0.44% | 24,239,949 |
| Jul 9, 2025 | 262.20 | 274.46 | 262.10 | 270.80 | 270.80 | 2.84% | 29,391,071 |
| Jul 8, 2025 | 260.70 | 265.90 | 259.82 | 263.31 | 263.31 | 0.93% | 15,917,691 |
| Jul 7, 2025 | 265.80 | 268.88 | 258.88 | 260.89 | 260.89 | -1.85% | 17,659,398 |
| Jul 4, 2025 | 265.01 | 269.98 | 260.98 | 265.80 | 265.80 | 1.22% | 27,206,813 |
| Jul 3, 2025 | 251.47 | 263.21 | 250.59 | 262.59 | 262.59 | 4.85% | 33,807,847 |
| Jul 2, 2025 | 251.50 | 252.01 | 249.19 | 250.45 | 250.45 | -0.42% | 11,571,574 |
| Jul 1, 2025 | 252.50 | 252.74 | 249.88 | 251.50 | 251.50 | -0.29% | 9,533,158 |
| Jun 30, 2025 | 251.50 | 253.50 | 249.70 | 252.22 | 252.22 | 0.49% | 17,625,070 |
| Jun 27, 2025 | 256.50 | 257.45 | 250.11 | 250.99 | 250.99 | -0.71% | 23,620,567 |
| Jun 26, 2025 | 255.88 | 256.29 | 252.36 | 252.79 | 252.79 | -0.83% | 19,918,830 |
| Jun 25, 2025 | 246.50 | 255.88 | 246.00 | 254.90 | 254.90 | 3.65% | 31,540,323 |
| Jun 24, 2025 | 240.58 | 248.08 | 240.58 | 245.92 | 245.92 | 2.63% | 23,819,351 |
| Jun 23, 2025 | 239.30 | 240.60 | 238.03 | 239.61 | 239.61 | -0.27% | 12,710,527 |
| Jun 20, 2025 | 241.06 | 243.12 | 239.50 | 240.26 | 240.26 | -0.76% | 13,690,480 |
| Jun 19, 2025 | 245.30 | 246.16 | 241.60 | 242.10 | 242.10 | -1.41% | 14,798,956 |
| Jun 18, 2025 | 246.98 | 249.58 | 245.57 | 245.57 | 245.57 | -0.28% | 10,464,761 |
| Jun 17, 2025 | 246.96 | 248.43 | 245.22 | 246.26 | 246.26 | -0.16% | 9,925,441 |
| Jun 16, 2025 | 248.00 | 248.70 | 245.80 | 246.66 | 246.66 | -0.62% | 12,217,971 |
| Jun 13, 2025 | 248.10 | 250.41 | 246.37 | 248.20 | 248.20 | -0.64% | 17,404,545 |
| Jun 12, 2025 | 252.00 | 252.50 | 248.77 | 249.81 | 249.81 | -0.28% | 17,571,417 |
| Jun 11, 2025 | 246.09 | 252.44 | 244.80 | 250.50 | 250.50 | 3.03% | 27,995,104 |
| Jun 10, 2025 | 245.00 | 246.86 | 242.22 | 243.14 | 243.14 | -0.99% | 13,932,859 |
| Jun 9, 2025 | 248.88 | 250.88 | 245.50 | 245.58 | 245.58 | -1.33% | 18,784,812 |
| Jun 6, 2025 | 252.00 | 253.33 | 248.50 | 248.88 | 248.88 | -1.04% | 16,782,274 |
| Jun 5, 2025 | 251.36 | 252.44 | 248.27 | 251.50 | 251.50 | 0.18% | 13,879,991 |
| Jun 4, 2025 | 252.50 | 253.60 | 250.70 | 251.05 | 251.05 | -0.04% | 13,040,695 |
| Jun 3, 2025 | 252.00 | 253.90 | 250.44 | 251.15 | 251.15 | 0.46% | 15,841,366 |
| May 30, 2025 | 250.90 | 252.65 | 247.47 | 250.00 | 250.00 | -0.73% | 20,433,927 |
| May 29, 2025 | 253.00 | 253.98 | 249.00 | 251.85 | 251.85 | -0.69% | 21,788,785 |
| May 28, 2025 | 255.61 | 258.27 | 253.32 | 253.60 | 253.60 | -0.15% | 15,457,465 |
| May 27, 2025 | 255.89 | 257.21 | 252.39 | 253.99 | 253.99 | -0.75% | 17,669,195 |
| May 26, 2025 | 265.00 | 266.38 | 252.90 | 255.90 | 255.90 | -4.15% | 33,016,315 |
| May 23, 2025 | 271.01 | 274.00 | 266.95 | 266.99 | 266.99 | -1.25% | 23,366,562 |