Contemporary Amperex Technology Co., Limited (300750.SZ) SHZ
397.00
+1.50001(+0.38%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
397.00
+1.50001(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 393.88 | 397 | 397 | 403.99 | 393.8 | 35.58M |
| March 12, 2026 | 400 | 395.5 | 395.5 | 400.9 | 392.7 | 29.15M |
| March 11, 2026 | 379.58 | 396.8 | 396.8 | 403.55 | 378.98 | 58.08M |
| March 10, 2026 | 349 | 378.96 | 378.96 | 379.77 | 349 | 34.77M |
| March 09, 2026 | 348.84 | 357.5 | 357.5 | 359.85 | 345.06 | 31.8M |
| March 06, 2026 | 349 | 354.77 | 354.77 | 357.02 | 344.66 | 20.96M |
| March 05, 2026 | 344.58 | 350.25 | 350.25 | 353.85 | 342.66 | 31.01M |
| March 04, 2026 | 347.12 | 335.86 | 335.86 | 347.12 | 334.2 | 18.11M |
| March 03, 2026 | 346.33 | 344.07 | 344.07 | 354.35 | 344.03 | 40.01M |
| March 02, 2026 | 341 | 340.22 | 340.22 | 344.9 | 336.68 | 28.35M |
| February 27, 2026 | 347.12 | 342.01 | 342.01 | 348.94 | 342.01 | 25.45M |
| February 26, 2026 | 356.05 | 346 | 346 | 358.2 | 343.5 | 44.06M |
| February 25, 2026 | 363.69 | 362.18 | 362.18 | 366.6 | 360.1 | 18.72M |
| February 24, 2026 | 372.64 | 361.95 | 361.95 | 373.5 | 361.95 | 22.7M |
| February 13, 2026 | 375.61 | 365.34 | 0 | 377 | 365.01 | 22.32M |
| February 12, 2026 | 370 | 375.87 | 0 | 377.88 | 368.03 | 27.76M |
| February 11, 2026 | 366.9 | 368 | 0 | 370.99 | 364.5 | 19.65M |
| February 10, 2026 | 365.17 | 364.97 | 0 | 370.8 | 364 | 18.56M |
| February 09, 2026 | 370.5 | 368.82 | 0 | 372.5 | 362.6 | 27.45M |
| February 06, 2026 | 359.32 | 369.11 | 0 | 372.88 | 358.01 | 39.38M |
| February 05, 2026 | 365.77 | 362.94 | 0 | 366.75 | 356.02 | 28.43M |
| February 04, 2026 | 350.96 | 365.03 | 0 | 366.65 | 347.51 | 48.53M |
| February 03, 2026 | 349 | 347.91 | 0 | 352.8 | 343.5 | 26.52M |
| February 02, 2026 | 357 | 348.98 | 0 | 357.99 | 344.13 | 39.19M |
| January 30, 2026 | 348.4 | 350 | 0 | 353.76 | 344.1 | 48.65M |
| January 29, 2026 | 340.5 | 341.89 | 0 | 345.16 | 338.16 | 34.46M |
| January 28, 2026 | 337.88 | 339.99 | 0 | 344 | 333.01 | 46.31M |
| January 27, 2026 | 344.89 | 339.4 | 0 | 344.9 | 334.02 | 32.3M |
| January 26, 2026 | 352.02 | 342.05 | 0 | 352.55 | 341.21 | 33.29M |
| January 23, 2026 | 348.01 | 347 | 0 | 350 | 343.25 | 33.98M |
| January 22, 2026 | 351.03 | 345.8 | 0 | 353.73 | 339.5 | 46M |
| January 21, 2026 | 351.94 | 349.81 | 0 | 357.69 | 349 | 39.39M |
| January 20, 2026 | 350 | 349.6 | 0 | 356.91 | 347.9 | 35.81M |
| January 19, 2026 | 351.47 | 348.9 | 0 | 355.34 | 345.33 | 33.87M |
| January 16, 2026 | 357.99 | 352.32 | 0 | 361.72 | 351.51 | 31.98M |
| January 15, 2026 | 352.75 | 353.75 | 0 | 358.28 | 351.8 | 32.37M |
| January 14, 2026 | 360.03 | 353.98 | 0 | 361.22 | 351.71 | 38.09M |
| January 13, 2026 | 366.25 | 359 | 0 | 367.77 | 357 | 29.67M |
| January 12, 2026 | 368 | 361.68 | 0 | 368 | 351.66 | 48.83M |
| January 09, 2026 | 369.17 | 369.23 | 0 | 377.63 | 367.01 | 31.48M |
| January 08, 2026 | 368 | 369.21 | 0 | 373.33 | 367 | 26.96M |
| January 07, 2026 | 372.95 | 371.01 | 0 | 375.48 | 368.49 | 26.23M |
| January 06, 2026 | 380 | 373.99 | 0 | 380.5 | 369.04 | 34.15M |
| January 05, 2026 | 370 | 377.5 | 0 | 378 | 368.19 | 34.07M |
| December 31, 2025 | 369.79 | 367.26 | 0 | 372 | 367.15 | 16.36M |
| December 30, 2025 | 367.1 | 369.2 | 0 | 371 | 366.56 | 19.5M |
| December 29, 2025 | 374 | 369.31 | 0 | 374.43 | 368 | 24.13M |
| December 26, 2025 | 372.96 | 374.43 | 0 | 378 | 370.1 | 25.72M |
| December 25, 2025 | 374.21 | 373.01 | 0 | 374.21 | 369.12 | 20.35M |
| December 24, 2025 | 378.08 | 375.6 | 0 | 378.08 | 372 | 21.09M |
| December 23, 2025 | 372 | 378.1 | 0 | 380.5 | 371.6 | 23.61M |
| December 22, 2025 | 376 | 371.84 | 0 | 377.99 | 368.1 | 25.49M |
| December 19, 2025 | 374.08 | 374 | 0 | 377.68 | 370.8 | 17.56M |
| December 18, 2025 | 379.57 | 372 | 0 | 380.95 | 370.01 | 29.64M |
| December 17, 2025 | 376.45 | 383.42 | 0 | 384.5 | 375.06 | 22.26M |
| December 16, 2025 | 386 | 378.41 | 0 | 389.08 | 378.03 | 19.12M |
| December 15, 2025 | 391.5 | 385.5 | 0 | 394.97 | 385.21 | 18.28M |
| December 12, 2025 | 392 | 391.8 | 0 | 393.39 | 385.5 | 24M |
| December 11, 2025 | 384.9 | 388.99 | 0 | 398.86 | 383.38 | 28.22M |
| December 10, 2025 | 385.05 | 382.38 | 0 | 388 | 377.26 | 19.43M |