Contemporary Amperex Technology Co., Limited (SHE:300750)
China · Delayed Price · Currency is CNY 393.93
-2.37 (-0.60%)
Aug 14, 2026, 3:04 PM CST
SHE:300750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 395.00 | 400.99 | 393.68 | 393.93 | 393.93 | -0.60% | 15,930,150 |
| Aug 13, 2026 | 393.04 | 399.39 | 391.04 | 396.30 | 396.30 | 0.60% | 24,429,300 |
| Aug 12, 2026 | 388.43 | 395.91 | 387.52 | 393.93 | 393.93 | 0.90% | 20,236,430 |
| Aug 11, 2026 | 395.00 | 395.28 | 389.52 | 390.40 | 390.40 | -0.88% | 16,299,160 |
| 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 |
| Jul 16, 2026 | 369.48 | 375.02 | 364.50 | 366.20 | 364.87 | -1.82% | 25,186,882 |
| Jul 15, 2026 | 368.01 | 379.99 | 363.08 | 373.00 | 371.64 | 2.47% | 35,849,258 |
| Jul 14, 2026 | 352.60 | 364.63 | 352.49 | 364.01 | 362.69 | 1.38% | 43,631,637 |
| Jul 13, 2026 | 349.00 | 362.00 | 348.00 | 359.06 | 357.75 | 2.95% | 46,290,681 |
| Jul 10, 2026 | 375.00 | 375.20 | 346.16 | 348.76 | 347.49 | -7.12% | 55,601,355 |
| Jul 9, 2026 | 361.00 | 376.66 | 360.07 | 375.50 | 374.13 | 4.02% | 37,794,162 |
| Jul 8, 2026 | 374.00 | 376.68 | 361.00 | 361.00 | 359.69 | -3.08% | 27,051,874 |
| Jul 7, 2026 | 376.00 | 378.88 | 370.76 | 372.49 | 371.14 | -0.54% | 20,848,582 |
| Jul 6, 2026 | 379.23 | 381.89 | 374.05 | 374.51 | 373.15 | -1.44% | 21,648,005 |
| Jul 3, 2026 | 381.96 | 387.95 | 379.00 | 380.00 | 378.62 | -0.61% | 25,884,940 |
| Jul 2, 2026 | 387.68 | 390.99 | 380.39 | 382.35 | 380.96 | -0.39% | 34,075,435 |
| Jul 1, 2026 | 390.00 | 391.00 | 370.00 | 383.84 | 382.44 | -2.33% | 44,088,579 |
| Jun 30, 2026 | 392.49 | 402.36 | 390.00 | 393.01 | 391.58 | 0.17% | 27,038,346 |
| Jun 29, 2026 | 386.96 | 396.00 | 378.20 | 392.36 | 390.93 | 2.98% | 42,525,908 |
| Jun 26, 2026 | 401.00 | 409.81 | 381.00 | 381.00 | 379.61 | -5.20% | 46,525,303 |
| Jun 25, 2026 | 399.88 | 402.55 | 392.58 | 401.90 | 400.44 | 1.65% | 32,404,638 |
| Jun 24, 2026 | 392.00 | 399.27 | 386.66 | 395.36 | 393.92 | 0.73% | 34,427,057 |
| Jun 23, 2026 | 411.00 | 414.04 | 390.73 | 392.51 | 391.08 | -4.03% | 37,374,094 |
| Jun 22, 2026 | 393.00 | 413.33 | 386.00 | 408.98 | 407.49 | 4.45% | 59,464,844 |
| Jun 18, 2026 | 400.39 | 409.89 | 389.92 | 391.55 | 390.13 | -1.87% | 38,548,100 |
| Jun 17, 2026 | 400.00 | 403.30 | 395.58 | 399.00 | 397.55 | -1.12% | 25,009,260 |
| Jun 16, 2026 | 408.88 | 409.02 | 398.50 | 403.53 | 402.06 | 1.36% | 34,839,260 |
| Jun 15, 2026 | 402.00 | 407.90 | 393.41 | 398.10 | 396.65 | 0.82% | 34,074,880 |
| Jun 12, 2026 | 389.99 | 399.54 | 383.30 | 394.85 | 393.41 | 3.31% | 41,420,830 |
| Jun 11, 2026 | 386.98 | 391.34 | 380.03 | 382.20 | 380.81 | -1.62% | 26,865,440 |
| Jun 10, 2026 | 395.28 | 399.00 | 385.12 | 388.50 | 387.09 | -2.75% | 24,435,710 |
| Jun 9, 2026 | 399.99 | 401.87 | 388.00 | 399.50 | 398.05 | 1.65% | 27,735,147 |
| Jun 8, 2026 | 395.80 | 402.68 | 390.70 | 393.02 | 391.59 | -2.48% | 28,652,636 |
| Jun 5, 2026 | 407.89 | 412.65 | 402.70 | 403.00 | 401.53 | -1.27% | 28,738,930 |