Contemporary Amperex Technology Co., Limited (SHE:300750)
China · Delayed Price · Currency is CNY 252.88
+3.56 (1.43%)
Nov 4, 2026, 3:04 PM CST
SHE:300750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 230.85 | 255.00 | 230.85 | 252.88 | 252.88 | 1.43% | 57,184,392 |
| Nov 3, 2026 | 240.95 | 253.80 | 240.20 | 249.32 | 249.32 | 3.80% | 62,350,283 |
| Nov 2, 2026 | 235.00 | 244.40 | 233.39 | 240.19 | 240.19 | 3.12% | 52,279,321 |
| Oct 30, 2026 | 230.85 | 237.57 | 228.02 | 232.92 | 232.92 | 1.68% | 44,152,616 |
| Oct 29, 2026 | 226.86 | 232.11 | 225.45 | 229.07 | 229.07 | -0.03% | 37,482,175 |
| Oct 28, 2026 | 233.34 | 234.00 | 228.60 | 229.14 | 229.14 | -1.66% | 44,387,920 |
| Oct 27, 2026 | 238.80 | 238.80 | 232.67 | 233.00 | 233.00 | -2.10% | 37,504,953 |
| Oct 26, 2026 | 234.95 | 241.60 | 229.60 | 238.00 | 238.00 | 0.17% | 61,920,704 |
| Oct 23, 2026 | 220.00 | 238.00 | 216.51 | 237.60 | 237.60 | 7.80% | 111,479,879 |
| Oct 22, 2026 | 222.11 | 225.19 | 218.45 | 220.41 | 220.41 | -3.29% | 91,935,721 |
| Oct 21, 2026 | 246.13 | 249.00 | 227.08 | 227.90 | 227.90 | -12.03% | 138,345,203 |
| Oct 20, 2026 | 268.35 | 268.99 | 254.55 | 259.08 | 259.08 | -2.97% | 58,855,939 |
| Oct 19, 2026 | 275.00 | 275.00 | 267.02 | 267.02 | 267.02 | -3.60% | 31,146,043 |
| Oct 16, 2026 | 281.79 | 282.00 | 273.29 | 277.00 | 277.00 | -0.54% | 29,742,445 |
| Oct 15, 2026 | 274.98 | 282.01 | 272.00 | 278.50 | 278.50 | -0.58% | 41,995,232 |
| Oct 14, 2026 | 288.00 | 290.88 | 280.12 | 280.12 | 280.12 | -3.11% | 33,459,123 |
| Oct 13, 2026 | 297.90 | 297.99 | 286.70 | 289.10 | 289.10 | -3.11% | 40,883,532 |
| Oct 12, 2026 | 300.27 | 306.71 | 297.57 | 298.38 | 298.38 | 0.21% | 41,706,382 |
| Oct 9, 2026 | 292.00 | 301.42 | 289.00 | 297.75 | 297.75 | 3.84% | 54,152,671 |
| Oct 8, 2026 | 292.00 | 293.47 | 285.17 | 286.75 | 286.75 | -1.50% | 36,682,465 |
| Sep 30, 2026 | 290.00 | 292.70 | 285.80 | 291.11 | 291.11 | 1.50% | 29,699,471 |
| Sep 29, 2026 | 291.00 | 293.19 | 285.74 | 286.80 | 286.80 | -1.78% | 29,875,746 |
| Sep 28, 2026 | 289.00 | 292.66 | 286.66 | 291.99 | 291.99 | -0.51% | 33,914,360 |
| Sep 24, 2026 | 300.00 | 302.00 | 293.00 | 293.50 | 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 |