Contemporary Amperex Technology Co., Limited - 300750.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	393.5	415.6	415.6	421.3	385.05	56.97M
November 12, 2025	390.78	386.38	386.38	392.99	383.98	21.76M
November 11, 2025	386	385.6	385.6	394.77	384.5	19.3M
November 10, 2025	398.4	384.51	384.51	400.31	383.32	23.9M
November 07, 2025	393.5	395.37	395.37	397.51	388.88	16.55M
November 06, 2025	390	394.68	394.68	399.49	388.7	23.45M
November 05, 2025	372.85	388.7	388.7	393	372	31.14M
November 04, 2025	383.06	378.95	378.95	386.5	374	23.94M
November 03, 2025	387	386.86	386.86	391.91	375.77	26.37M
October 31, 2025	398	388.77	388.77	406.8	388.2	34.05M
October 30, 2025	405.98	398.29	398.29	409.08	396.83	34.31M
October 29, 2025	386	400	400	400.04	384.7	34.48M
October 28, 2025	386.16	386.48	386.48	393.8	383.02	28.71M
October 27, 2025	393	386.18	386.18	393	376.57	40.45M
October 24, 2025	379.97	385.77	385.77	387.8	378	32.04M
October 23, 2025	373.8	376.45	376.45	378.8	369	24M
October 22, 2025	375.9	372.86	372.86	378.88	368.2	22.25M
October 21, 2025	373	375.9	375.9	381.35	363.1	44.64M
October 20, 2025	365	366.5	366.5	368.89	359.53	28.43M
October 17, 2025	367.5	358.14	358.14	375	356.99	31.91M
October 16, 2025	367.5	368.5	368.5	373.9	364.5	27.63M
October 15, 2025	401	369.08	369.08	401	354.76	36.04M
October 14, 2025	381	358	358	385.8	355.77	49.64M
October 13, 2025	362.86	374.5	374.5	384.6	362.86	47.15M
October 10, 2025	401	381.95	381.95	403.8	379.01	53.32M
October 09, 2025	399.98	409.89	409.89	424.36	399.74	41.67M
September 30, 2025	396	402	402	408.88	396	33.03M
September 29, 2025	386.34	397.37	397.37	399.89	386.01	38.97M
September 26, 2025	392.02	380.4	380.4	399.99	380	36.66M
September 25, 2025	376.6	392.85	392.85	402.59	376.47	46.64M
September 24, 2025	371	379.93	379.93	380	366.06	39.23M
September 23, 2025	368	368.15	368.15	376.96	360	34.85M
September 22, 2025	370.5	370.05	370.05	372.72	362.78	28.53M
September 19, 2025	365	368.49	368.49	375.71	361.72	33.92M
September 18, 2025	325.9	366.89	366.89	380	325.9	51.89M
September 17, 2025	356.8	377.1	377.1	381.88	354	54.38M
September 16, 2025	356.11	353.42	353.42	359	348.5	37.75M
September 15, 2025	346.01	354.7	354.7	371.52	344.02	71.84M
September 12, 2025	325.9	325	325	329.9	322.2	34.36M
September 11, 2025	315.55	322.55	322.55	322.98	309.04	38.04M
September 10, 2025	317.99	316.04	316.04	322	313	37.25M
September 09, 2025	322.8	320	320	334.58	317.16	43.4M
September 08, 2025	334	325.37	325.37	337.65	323.5	58.84M
September 05, 2025	299.9	325.11	325.11	325.11	299.82	72.17M
September 04, 2025	313.47	304.03	304.03	323.33	300.63	66.35M
September 03, 2025	303.5	309	309	311.65	303.03	51.8M
September 02, 2025	304.03	302.87	302.87	311.1	299.03	37.58M
September 01, 2025	306.5	304	304	306.9	299.3	43M
August 29, 2025	278.31	306.18	306.18	316.66	277.95	79.07M
August 28, 2025	276.06	277.41	277.41	278.99	272.72	30.47M
August 27, 2025	289	278.3	278.3	289.54	278.19	38.26M
August 26, 2025	287.02	289.5	289.5	290.99	285.58	23.03M
August 25, 2025	290	290.28	290.28	293.88	286.78	31.65M
August 22, 2025	278.93	287.18	287.18	289.35	278.6	26.87M
August 21, 2025	279.27	279	279	281.8	278	18.27M
August 20, 2025	277.5	279.2	279.2	279.99	272.05	23.36M
August 19, 2025	283	277.8	276.79	284	276.22	24.43M
August 18, 2025	280.67	283	283	285.48	278.02	28.53M
August 15, 2025	278.38	280.67	280.67	282.3	276.1	24.11M
August 14, 2025	276.89	279.89	279.89	282	274.48	37.17M

Contemporary Amperex Technology Co., Limited (300750.SZ) SHZ