Contemporary Amperex Technology Co., Limited (SHE:300750)
China · Delayed Price · Currency is CNY 460.00
+24.00 (5.50%)
May 6, 2026, 3:14 PM CST
SHE:300750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 446.50 | 449.50 | 436.00 | 436.00 | 436.00 | -2.02% | 29,812,090 |
| Apr 29, 2026 | 432.00 | 445.15 | 428.00 | 445.00 | 445.00 | 4.05% | 37,633,560 |
| Apr 28, 2026 | 426.19 | 433.30 | 423.00 | 427.67 | 427.67 | -1.66% | 35,012,110 |
| Apr 27, 2026 | 444.63 | 448.76 | 433.80 | 434.88 | 434.88 | -2.25% | 33,061,280 |
| Apr 24, 2026 | 442.00 | 448.45 | 438.00 | 444.90 | 444.90 | 1.37% | 39,544,697 |
| Apr 23, 2026 | 443.50 | 443.60 | 435.00 | 438.90 | 438.90 | 0.58% | 35,430,960 |
| Apr 22, 2026 | 441.01 | 447.97 | 433.13 | 436.35 | 436.35 | -2.51% | 46,025,430 |
| Apr 21, 2026 | 435.00 | 450.13 | 425.10 | 447.60 | 440.64 | 3.49% | 57,774,560 |
| Apr 20, 2026 | 433.00 | 437.90 | 426.01 | 432.50 | 425.78 | -2.63% | 52,927,820 |
| Apr 17, 2026 | 455.96 | 457.64 | 441.01 | 444.20 | 437.30 | -2.15% | 36,535,840 |
| Apr 16, 2026 | 441.00 | 460.00 | 433.02 | 453.98 | 446.92 | 5.33% | 63,506,210 |
| Apr 15, 2026 | 438.88 | 439.46 | 427.07 | 431.00 | 424.30 | 0.05% | 37,353,620 |
| Apr 14, 2026 | 421.50 | 432.49 | 414.40 | 430.79 | 424.09 | 0.86% | 44,220,820 |
| Apr 13, 2026 | 418.00 | 433.33 | 416.00 | 427.13 | 420.49 | 2.68% | 41,239,920 |
| Apr 10, 2026 | 394.00 | 419.00 | 392.68 | 416.00 | 409.53 | 6.67% | 50,788,700 |
| Apr 9, 2026 | 394.10 | 394.28 | 386.66 | 389.99 | 383.93 | -0.33% | 25,955,190 |
| Apr 8, 2026 | 396.50 | 397.65 | 388.22 | 391.30 | 385.22 | 1.74% | 36,418,440 |
| Apr 7, 2026 | 389.98 | 393.20 | 381.49 | 384.59 | 378.61 | -0.48% | 17,257,620 |
| Apr 3, 2026 | 400.00 | 400.80 | 385.13 | 386.46 | 380.45 | -3.67% | 24,751,500 |
| Apr 2, 2026 | 407.90 | 411.99 | 397.20 | 401.17 | 394.93 | -1.12% | 22,305,630 |
| Apr 1, 2026 | 409.73 | 409.87 | 396.00 | 405.71 | 399.40 | 1.00% | 23,170,070 |
| Mar 31, 2026 | 413.00 | 416.95 | 401.58 | 401.70 | 395.46 | -2.74% | 24,925,640 |
| Mar 30, 2026 | 413.00 | 418.85 | 405.60 | 413.00 | 406.58 | -0.76% | 25,348,410 |
| Mar 27, 2026 | 406.12 | 418.33 | 401.73 | 416.18 | 409.71 | 3.40% | 30,258,040 |
| Mar 26, 2026 | 393.84 | 413.72 | 392.00 | 402.50 | 396.24 | 1.18% | 26,763,690 |
| Mar 25, 2026 | 393.00 | 400.50 | 387.80 | 397.81 | 391.63 | 0.21% | 26,752,820 |
| Mar 24, 2026 | 405.00 | 411.90 | 388.00 | 396.99 | 390.82 | -1.24% | 36,410,520 |
| Mar 23, 2026 | 417.33 | 417.36 | 398.75 | 401.99 | 395.74 | -2.67% | 44,614,140 |
| Mar 20, 2026 | 405.08 | 422.08 | 400.13 | 413.00 | 406.58 | 3.12% | 53,729,670 |
| Mar 19, 2026 | 401.94 | 414.00 | 400.00 | 400.50 | 394.28 | -0.38% | 29,286,630 |
| Mar 18, 2026 | 405.36 | 406.00 | 396.77 | 402.02 | 395.77 | -0.74% | 26,529,990 |
| Mar 17, 2026 | 415.78 | 420.00 | 404.56 | 405.00 | 398.71 | -0.83% | 35,980,670 |
| Mar 16, 2026 | 401.77 | 413.17 | 398.00 | 408.40 | 402.05 | 2.87% | 37,352,100 |
| Mar 13, 2026 | 393.88 | 403.99 | 393.80 | 397.00 | 390.83 | 0.38% | 35,582,630 |
| Mar 12, 2026 | 400.00 | 400.90 | 392.70 | 395.50 | 389.35 | -0.33% | 29,150,370 |
| Mar 11, 2026 | 379.58 | 403.55 | 378.98 | 396.80 | 390.63 | 5.45% | 57,598,680 |
| Mar 10, 2026 | 375.00 | 379.77 | 366.50 | 376.30 | 370.45 | 5.26% | 50,741,720 |
| Mar 9, 2026 | 348.84 | 359.85 | 345.06 | 357.50 | 351.94 | 0.77% | 31,797,610 |
| Mar 6, 2026 | 349.00 | 357.02 | 344.66 | 354.77 | 349.26 | 1.29% | 20,963,110 |
| Mar 5, 2026 | 344.58 | 353.85 | 342.66 | 350.25 | 344.81 | 3.35% | 31,006,060 |
| Mar 4, 2026 | 341.10 | 342.02 | 334.20 | 338.90 | 333.63 | -1.50% | 25,080,440 |
| Mar 3, 2026 | 346.33 | 354.35 | 344.03 | 344.07 | 338.72 | 1.13% | 40,007,470 |
| Mar 2, 2026 | 341.00 | 344.90 | 336.68 | 340.22 | 334.93 | -0.52% | 28,351,320 |
| Feb 27, 2026 | 347.12 | 348.94 | 342.01 | 342.01 | 336.69 | -1.15% | 25,446,620 |
| Feb 26, 2026 | 356.05 | 358.20 | 343.50 | 346.00 | 340.62 | -4.47% | 43,541,380 |
| Feb 25, 2026 | 363.69 | 366.60 | 360.10 | 362.18 | 356.55 | 0.06% | 18,716,630 |
| Feb 24, 2026 | 372.64 | 373.50 | 361.95 | 361.95 | 356.32 | -0.93% | 22,695,130 |
| Feb 13, 2026 | 375.61 | 377.00 | 365.01 | 365.34 | 359.66 | -2.80% | 22,314,530 |
| Feb 12, 2026 | 370.00 | 377.88 | 368.03 | 375.87 | 370.03 | 2.14% | 27,754,580 |
| Feb 11, 2026 | 366.90 | 370.99 | 364.50 | 368.00 | 362.28 | 0.83% | 19,653,450 |