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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	370.5	383.35	383.35	383.6	370.5	19.17M
December 03, 2025	380.09	376.08	376.08	383.37	375	14.23M
December 02, 2025	383.5	380.08	380.08	384.98	377.4	16.35M
December 01, 2025	374.76	382.97	382.97	382.97	374.03	27.46M
November 28, 2025	370.5	373.2	373.2	375.48	366.16	20.34M
November 27, 2025	373	371.2	371.2	378.88	370	22.2M
November 26, 2025	375.5	372.82	372.82	375.5	370.07	18.91M
November 25, 2025	375	372.36	372.36	379.66	370.59	21.01M
November 24, 2025	373.8	370.55	370.55	374.9	367.18	22.85M
November 21, 2025	375	370	370	383	370	31.63M
November 20, 2025	394.9	379.39	379.39	395	377.01	33.68M
November 19, 2025	385.5	391.1	391.1	398.44	384.96	29.27M
November 18, 2025	389	385	385	398.63	381	39.96M
November 17, 2025	388	390.78	390.78	392.4	382.5	47.69M
November 14, 2025	407	404.12	404.12	414.6	403.88	24.17M
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

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