Contemporary Amperex Technology Co., Limited (SHE:300750)
China · Delayed Price · Currency is CNY 383.01
-2.98 (-0.77%)
Jul 24, 2026, 3:04 PM CST
SHE:300750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 383.18 | 390.86 | 382.65 | 383.01 | 383.01 | -0.77% | 25,454,220 |
| Jul 23, 2026 | 373.00 | 386.00 | 366.01 | 385.99 | 385.99 | 3.69% | 35,940,920 |
| Jul 22, 2026 | 382.85 | 385.00 | 369.87 | 372.26 | 372.26 | -2.60% | 31,193,760 |
| Jul 21, 2026 | 372.67 | 391.00 | 372.50 | 382.20 | 382.20 | 1.53% | 44,036,040 |
| Jul 20, 2026 | 354.00 | 377.60 | 353.80 | 376.43 | 376.43 | 4.56% | 44,790,760 |
| Jul 17, 2026 | 372.30 | 375.24 | 360.00 | 360.00 | 360.00 | -1.69% | 51,245,330 |
| Jul 16, 2026 | 369.48 | 375.02 | 364.50 | 366.20 | 366.20 | -1.82% | 25,186,880 |
| Jul 15, 2026 | 368.01 | 379.99 | 363.08 | 373.00 | 373.00 | 2.47% | 35,849,250 |
| Jul 14, 2026 | 352.60 | 364.63 | 352.49 | 364.01 | 364.01 | 1.38% | 43,631,630 |
| Jul 13, 2026 | 349.00 | 362.00 | 348.00 | 359.06 | 359.06 | 2.95% | 46,290,680 |
| Jul 10, 2026 | 375.00 | 375.20 | 346.16 | 348.76 | 348.76 | -7.12% | 55,601,350 |
| Jul 9, 2026 | 361.00 | 376.66 | 360.07 | 375.50 | 375.50 | 4.02% | 37,794,160 |
| Jul 8, 2026 | 374.00 | 376.68 | 361.00 | 361.00 | 361.00 | -3.08% | 27,051,870 |
| Jul 7, 2026 | 376.00 | 378.88 | 370.76 | 372.49 | 372.49 | -0.54% | 20,848,580 |
| Jul 6, 2026 | 379.23 | 381.89 | 374.05 | 374.51 | 374.51 | -1.44% | 21,648,000 |
| Jul 3, 2026 | 381.96 | 387.95 | 379.00 | 380.00 | 380.00 | -0.61% | 25,884,940 |
| Jul 2, 2026 | 387.68 | 390.99 | 380.39 | 382.35 | 382.35 | -0.39% | 34,075,430 |
| Jul 1, 2026 | 390.00 | 391.00 | 370.00 | 383.84 | 383.84 | -2.33% | 44,088,570 |
| Jun 30, 2026 | 392.49 | 402.36 | 390.00 | 393.01 | 393.01 | 0.17% | 27,038,340 |
| Jun 29, 2026 | 386.96 | 396.00 | 378.20 | 392.36 | 392.36 | 2.98% | 42,525,900 |
| Jun 26, 2026 | 401.00 | 409.81 | 381.00 | 381.00 | 381.00 | -5.20% | 46,525,300 |
| Jun 25, 2026 | 399.88 | 402.55 | 392.58 | 401.90 | 401.90 | 1.65% | 32,404,630 |
| Jun 24, 2026 | 392.00 | 399.27 | 386.66 | 395.36 | 395.36 | 0.73% | 34,427,050 |
| Jun 23, 2026 | 411.00 | 414.04 | 390.73 | 392.51 | 392.51 | -4.03% | 37,374,094 |
| Jun 22, 2026 | 393.00 | 413.33 | 386.00 | 408.98 | 408.98 | 4.45% | 59,464,844 |
| Jun 18, 2026 | 400.39 | 409.89 | 389.92 | 391.55 | 391.55 | -1.87% | 38,548,100 |
| Jun 17, 2026 | 400.00 | 403.30 | 395.58 | 399.00 | 399.00 | -1.12% | 25,009,260 |
| Jun 16, 2026 | 408.88 | 409.02 | 398.50 | 403.53 | 403.53 | 1.36% | 34,839,260 |
| Jun 15, 2026 | 402.00 | 407.90 | 393.41 | 398.10 | 398.10 | 0.82% | 34,074,880 |
| Jun 12, 2026 | 389.99 | 399.54 | 383.30 | 394.85 | 394.85 | 3.31% | 41,420,830 |
| Jun 11, 2026 | 386.98 | 391.34 | 380.03 | 382.20 | 382.20 | -1.62% | 26,865,440 |
| Jun 10, 2026 | 395.28 | 399.00 | 385.12 | 388.50 | 388.50 | -2.75% | 24,435,710 |
| Jun 9, 2026 | 399.99 | 401.87 | 388.00 | 399.50 | 399.50 | 1.65% | 27,735,147 |
| Jun 8, 2026 | 395.80 | 402.68 | 390.70 | 393.02 | 393.02 | -2.48% | 28,652,636 |
| Jun 5, 2026 | 407.89 | 412.65 | 402.70 | 403.00 | 403.00 | -1.27% | 28,738,930 |
| Jun 4, 2026 | 426.42 | 426.90 | 407.18 | 408.20 | 408.20 | -4.27% | 43,115,460 |
| Jun 3, 2026 | 437.00 | 437.00 | 420.10 | 426.42 | 426.42 | -1.72% | 38,552,600 |
| Jun 2, 2026 | 425.00 | 437.75 | 423.00 | 433.89 | 433.89 | 3.28% | 38,798,160 |
| Jun 1, 2026 | 432.10 | 438.24 | 418.18 | 420.10 | 420.10 | -0.92% | 38,600,450 |
| May 29, 2026 | 423.00 | 430.86 | 416.55 | 424.00 | 424.00 | 2.00% | 49,811,890 |
| May 28, 2026 | 420.00 | 420.58 | 406.20 | 415.68 | 415.68 | 0.21% | 32,777,140 |
| May 27, 2026 | 413.92 | 428.90 | 411.29 | 414.80 | 414.80 | 3.06% | 53,372,880 |
| May 26, 2026 | 406.19 | 408.77 | 400.36 | 402.50 | 402.50 | -0.09% | 35,062,700 |
| May 25, 2026 | 411.28 | 414.50 | 400.00 | 402.88 | 402.88 | -2.01% | 38,197,710 |
| May 22, 2026 | 414.70 | 416.50 | 410.00 | 411.16 | 411.16 | -0.11% | 27,788,380 |
| May 21, 2026 | 419.87 | 427.62 | 411.42 | 411.63 | 411.63 | -0.75% | 33,867,170 |
| May 20, 2026 | 417.00 | 422.99 | 412.66 | 414.75 | 414.75 | -0.76% | 28,119,030 |
| May 19, 2026 | 415.86 | 419.90 | 406.80 | 417.92 | 417.92 | 0.17% | 26,087,660 |
| May 18, 2026 | 420.58 | 422.90 | 414.00 | 417.23 | 417.23 | -1.50% | 28,498,340 |
| May 15, 2026 | 428.08 | 431.50 | 421.00 | 423.60 | 423.60 | -0.80% | 29,704,890 |