Contemporary Amperex Technology Co., Limited (SHE:300750)
China · Delayed Price · Currency is CNY 402.50
-0.38 (-0.09%)
May 26, 2026, 3:09 PM CST
SHE:300750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 411.28 | 414.50 | 405.50 | 406.01 | - | -1.25% | 18,695,190 |
| 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 |
| May 14, 2026 | 449.38 | 450.45 | 427.00 | 427.00 | 427.00 | -1.62% | 34,704,610 |
| May 13, 2026 | 431.01 | 436.58 | 427.08 | 434.05 | 434.05 | 0.65% | 31,685,820 |
| May 12, 2026 | 446.59 | 446.85 | 429.29 | 431.25 | 431.25 | -3.33% | 34,151,490 |
| May 11, 2026 | 440.00 | 450.51 | 435.10 | 446.11 | 446.11 | 2.08% | 34,190,100 |
| May 8, 2026 | 449.00 | 455.50 | 436.20 | 437.00 | 437.00 | -3.24% | 36,604,850 |
| May 7, 2026 | 468.75 | 468.75 | 447.00 | 451.64 | 451.64 | -1.82% | 38,621,270 |
| May 6, 2026 | 457.50 | 465.88 | 448.63 | 460.00 | 460.00 | 5.50% | 47,372,710 |
| 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% | 39,542,490 |
| 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 | -0.97% | 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 |