Contemporary Amperex Technology Co., Limited (SHE:300750)
China · Delayed Price · Currency is CNY 293.50
-7.50 (-2.49%)
Sep 24, 2026, 3:04 PM CST
SHE:300750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 304.50 | 304.50 | 293.00 | 293.50 | - | -2.49% | 28,008,499 |
| Sep 23, 2026 | 304.50 | 305.76 | 299.10 | 301.00 | 301.00 | -1.19% | 24,744,055 |
| Sep 22, 2026 | 298.00 | 308.69 | 297.74 | 304.63 | 304.63 | 2.53% | 47,381,066 |
| Sep 21, 2026 | 303.04 | 303.60 | 295.50 | 297.10 | 297.10 | -1.61% | 49,488,323 |
| Sep 18, 2026 | 309.77 | 310.00 | 300.27 | 301.95 | 301.95 | -0.77% | 38,071,252 |
| Sep 17, 2026 | 306.00 | 308.66 | 302.70 | 304.30 | 304.30 | -0.39% | 34,489,561 |
| Sep 16, 2026 | 313.01 | 315.00 | 299.00 | 305.48 | 305.48 | -3.44% | 78,716,301 |
| Sep 15, 2026 | 335.00 | 335.73 | 316.00 | 316.36 | 316.36 | -6.16% | 48,048,297 |
| Sep 14, 2026 | 334.51 | 341.81 | 334.00 | 337.11 | 337.11 | 2.00% | 26,184,902 |
| Sep 11, 2026 | 333.06 | 335.66 | 328.30 | 330.51 | 330.51 | -2.23% | 27,659,996 |
| Sep 10, 2026 | 335.90 | 340.80 | 330.50 | 338.06 | 338.06 | 0.36% | 29,118,430 |
| Sep 9, 2026 | 332.48 | 337.66 | 327.10 | 336.84 | 336.84 | 0.40% | 39,024,000 |
| Sep 8, 2026 | 345.67 | 346.60 | 326.00 | 335.49 | 335.49 | -3.65% | 51,955,096 |
| Sep 7, 2026 | 351.05 | 351.80 | 345.50 | 348.20 | 348.20 | -0.80% | 24,678,820 |
| Sep 4, 2026 | 351.40 | 354.66 | 349.56 | 351.00 | 351.00 | 0.43% | 22,738,097 |
| Sep 3, 2026 | 349.99 | 354.80 | 348.10 | 349.50 | 349.50 | 0.35% | 26,286,404 |
| Sep 2, 2026 | 355.98 | 356.50 | 347.55 | 348.29 | 348.29 | -2.74% | 27,806,728 |
| Sep 1, 2026 | 362.49 | 363.56 | 358.03 | 358.10 | 358.10 | -1.50% | 19,808,688 |
| Aug 31, 2026 | 366.60 | 367.33 | 357.30 | 363.55 | 363.55 | -1.34% | 26,242,387 |
| Aug 28, 2026 | 368.00 | 371.25 | 364.13 | 368.50 | 368.50 | -1.21% | 26,376,977 |
| Aug 27, 2026 | 376.50 | 378.66 | 370.05 | 373.00 | 373.00 | -1.58% | 23,373,782 |
| Aug 26, 2026 | 379.90 | 385.50 | 373.71 | 379.00 | 379.00 | 0.60% | 20,716,240 |
| Aug 25, 2026 | 391.00 | 391.15 | 376.06 | 376.73 | 376.73 | -2.88% | 26,064,594 |
| Aug 24, 2026 | 391.15 | 394.40 | 386.68 | 387.89 | 387.89 | -0.83% | 13,972,968 |
| Aug 21, 2026 | 386.00 | 397.83 | 383.05 | 391.15 | 391.15 | 1.60% | 20,449,615 |
| Aug 20, 2026 | 391.51 | 392.09 | 384.00 | 385.00 | 385.00 | -1.03% | 17,909,645 |
| Aug 19, 2026 | 394.00 | 396.99 | 388.33 | 389.00 | 389.00 | -1.83% | 21,157,158 |
| Aug 18, 2026 | 399.00 | 400.75 | 394.50 | 396.26 | 396.26 | -0.93% | 16,933,180 |
| Aug 17, 2026 | 393.93 | 400.50 | 390.50 | 399.98 | 399.98 | 1.54% | 20,399,838 |
| Aug 14, 2026 | 395.00 | 400.99 | 393.68 | 393.93 | 393.93 | -0.60% | 15,930,154 |
| Aug 13, 2026 | 393.04 | 399.39 | 391.04 | 396.30 | 396.30 | 0.60% | 24,429,304 |
| Aug 12, 2026 | 388.43 | 395.91 | 387.52 | 393.93 | 393.93 | 0.90% | 20,236,434 |
| Aug 11, 2026 | 395.00 | 395.28 | 389.52 | 390.40 | 390.40 | -0.88% | 16,299,162 |
| Aug 10, 2026 | 385.61 | 394.62 | 384.63 | 393.87 | 393.87 | 1.86% | 23,160,930 |
| Aug 7, 2026 | 387.99 | 388.88 | 384.02 | 388.07 | 386.66 | 0.02% | 25,519,302 |
| Aug 6, 2026 | 410.00 | 410.00 | 384.16 | 388.00 | 386.59 | -4.24% | 45,320,103 |
| Aug 5, 2026 | 400.02 | 407.90 | 398.00 | 405.20 | 403.73 | 2.56% | 30,011,167 |
| Aug 4, 2026 | 395.00 | 397.86 | 391.22 | 395.10 | 393.66 | 0.18% | 26,165,417 |
| Aug 3, 2026 | 392.60 | 395.88 | 389.60 | 394.40 | 392.97 | -0.23% | 21,522,258 |
| Jul 31, 2026 | 395.55 | 400.20 | 389.00 | 395.30 | 393.86 | -1.64% | 39,414,948 |
| Jul 30, 2026 | 390.00 | 403.80 | 389.80 | 401.88 | 400.42 | 1.27% | 45,239,048 |
| Jul 29, 2026 | 390.00 | 401.86 | 381.38 | 396.84 | 395.40 | 1.53% | 40,435,873 |
| Jul 28, 2026 | 396.26 | 399.99 | 390.86 | 390.86 | 389.44 | -2.28% | 37,191,082 |
| Jul 27, 2026 | 398.01 | 403.80 | 394.00 | 400.00 | 398.55 | 4.44% | 47,327,210 |
| Jul 24, 2026 | 383.18 | 390.86 | 382.65 | 383.01 | 381.62 | -0.77% | 25,454,224 |
| Jul 23, 2026 | 373.00 | 386.00 | 366.01 | 385.99 | 384.59 | 3.69% | 35,940,928 |
| Jul 22, 2026 | 382.85 | 385.00 | 369.87 | 372.26 | 370.91 | -2.60% | 31,193,761 |
| Jul 21, 2026 | 372.67 | 391.00 | 372.50 | 382.20 | 380.81 | 1.53% | 44,036,045 |
| Jul 20, 2026 | 354.00 | 377.60 | 353.80 | 376.43 | 375.06 | 4.56% | 44,790,768 |
| Jul 17, 2026 | 372.30 | 375.24 | 360.00 | 360.00 | 358.69 | -1.69% | 51,245,336 |