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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	264.77	273.6	273.6	275	264.51	39.47M
August 12, 2025	263.5	263.25	263.25	265.18	257.72	22.46M
August 11, 2025	263.48	263.66	263.66	266.15	262.5	21.33M
August 08, 2025	264	263.48	263.48	266.16	262.01	17.69M
August 07, 2025	265	263.05	263.05	266.49	262.2	16.88M
August 06, 2025	265.22	265	265	266.9	263.23	15.33M
August 05, 2025	267.5	265.7	265.7	269	263.5	21.98M
August 04, 2025	263	266.48	266.48	268	261.7	23.77M
August 01, 2025	264.8	263.07	263.07	266.6	262.75	25.68M
July 31, 2025	280.8	264.62	264.62	281.98	264.62	44.71M
July 30, 2025	292.2	277.09	277.09	292.2	276.36	41.6M
July 29, 2025	286.7	291.82	291.82	292	286.68	23.4M
July 28, 2025	283.02	286.3	286.3	289.09	281.3	23.9M
July 25, 2025	285.2	282.8	282.8	285.2	281.75	13.61M
July 24, 2025	289	285.2	285.2	289.2	282.91	22.39M
July 23, 2025	288.16	287.02	287.02	290.75	286.59	20.02M
July 22, 2025	280	286.66	286.66	290	279.18	33.31M
July 21, 2025	277	279.66	279.66	282	273.55	32.49M
July 18, 2025	268.7	271.2	271.2	272.45	265.8	22.19M
July 17, 2025	265.37	265.5	265.5	267.75	264.36	14.51M
July 16, 2025	268.5	264.4	264.4	268.7	263.04	15.63M
July 15, 2025	268.5	267.75	267.75	272.5	266	17.3M
July 14, 2025	271	268.5	268.5	271.32	266.1	15.16M
July 11, 2025	271.5	271.5	271.5	274	270.1	21.69M
July 10, 2025	274.99	272	272	274.99	268.5	24.24M
July 09, 2025	262.2	270.8	270.8	274.46	262.1	29.39M
July 08, 2025	260.7	263.31	263.31	265.9	259.82	15.92M
July 07, 2025	265.8	260.89	260.89	268.88	258.88	17.66M

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