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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	360.03	353.98	353.98	361.22	351.71	38.08M
January 13, 2026	366.25	359	359	367.77	357	29.67M
January 12, 2026	368	361.68	361.68	368	351.66	48.83M
January 09, 2026	369.17	369.23	369.23	377.63	367.01	31.48M
January 08, 2026	368	369.21	369.21	373.33	367	26.96M
January 07, 2026	372.95	371.01	371.01	375.48	368.49	26.23M
January 06, 2026	380	373.99	373.99	380.5	369.04	34.15M
January 05, 2026	370	377.5	377.5	378	368.19	34.07M
December 31, 2025	369.79	367.26	367.26	372	367.15	16.36M
December 30, 2025	367.1	369.2	369.2	371	366.56	19.5M
December 29, 2025	374	369.31	369.31	374.43	368	24.13M
December 26, 2025	372.96	374.43	374.43	378	370.1	25.72M
December 25, 2025	374.21	373.01	373.01	374.21	369.12	20.34M
December 24, 2025	378.08	375.6	375.6	378.08	372	21.09M
December 23, 2025	372	378.1	378.1	380.5	371.6	23.61M
December 22, 2025	376	371.84	371.84	377.99	368.1	25.49M
December 19, 2025	374.08	374	374	377.68	370.8	17.56M
December 18, 2025	379.57	372	372	380.95	370.01	29.64M
December 17, 2025	376.45	383.42	383.42	384.5	375.06	22.26M
December 16, 2025	386	378.41	378.41	389.08	378.03	19.12M
December 15, 2025	391.5	385.5	385.5	394.97	385.21	18.28M
December 12, 2025	392	391.8	391.8	393.39	385.5	24M
December 11, 2025	384.9	388.99	388.99	398.86	383.38	28.22M
December 10, 2025	385.05	382.38	382.38	388	377.26	19.43M
December 09, 2025	391.5	387.59	387.59	392.26	386	18.69M
December 08, 2025	390.43	392.5	392.5	395.38	385.5	21.66M
December 05, 2025	387.2	389.09	389.09	389.31	382	23.29M
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

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