Contemporary Amperex Technology Co., Limited (SHE:300750)
China
· Delayed Price · Currency is CNY 357.50
+2.73 (0.77%)
At close: Mar 9, 2026
SHE:300750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 348.84 | 359.85 | 345.06 | 357.50 | 357.50 | 0.77% | 31,797,610 |
| Mar 6, 2026 | 349.00 | 357.02 | 344.66 | 354.77 | 354.77 | 1.29% | 20,963,110 |
| Mar 5, 2026 | 344.58 | 353.85 | 342.66 | 350.25 | 350.25 | 3.35% | 31,006,060 |
| Mar 4, 2026 | 341.10 | 342.02 | 334.20 | 338.90 | 338.90 | -1.50% | 25,080,440 |
| Mar 3, 2026 | 346.33 | 354.35 | 344.03 | 344.07 | 344.07 | 1.13% | 40,007,470 |
| Mar 2, 2026 | 341.00 | 344.90 | 336.68 | 340.22 | 340.22 | -0.52% | 28,351,320 |
| Feb 27, 2026 | 347.12 | 348.94 | 342.01 | 342.01 | 342.01 | -1.15% | 25,446,620 |
| Feb 26, 2026 | 356.05 | 358.20 | 343.50 | 346.00 | 346.00 | -4.47% | 43,541,380 |
| Feb 25, 2026 | 363.69 | 366.60 | 360.10 | 362.18 | 362.18 | 0.06% | 18,716,630 |
| Feb 24, 2026 | 372.64 | 373.50 | 361.95 | 361.95 | 361.95 | -0.93% | 22,695,130 |
| Feb 13, 2026 | 375.61 | 377.00 | 365.01 | 365.34 | 365.34 | -2.80% | 22,314,530 |
| Feb 12, 2026 | 370.00 | 377.88 | 368.03 | 375.87 | 375.87 | 2.14% | 27,754,580 |
| Feb 11, 2026 | 366.90 | 370.99 | 364.50 | 368.00 | 368.00 | 0.83% | 19,653,450 |
| Feb 10, 2026 | 365.17 | 370.80 | 364.00 | 364.97 | 364.97 | -1.04% | 18,563,490 |
| Feb 9, 2026 | 370.50 | 372.50 | 362.60 | 368.82 | 368.82 | -0.08% | 27,449,330 |
| Feb 6, 2026 | 359.32 | 372.88 | 358.01 | 369.11 | 369.11 | 1.70% | 39,372,610 |
| Feb 5, 2026 | 365.77 | 366.75 | 356.02 | 362.94 | 362.94 | -0.57% | 28,427,150 |
| Feb 4, 2026 | 350.96 | 366.65 | 347.51 | 365.03 | 365.03 | 4.92% | 48,531,680 |
| Feb 3, 2026 | 349.00 | 352.80 | 343.50 | 347.91 | 347.91 | -0.31% | 26,516,320 |
| Feb 2, 2026 | 357.00 | 357.99 | 344.13 | 348.98 | 348.98 | -0.29% | 39,191,740 |
| Jan 30, 2026 | 348.40 | 353.76 | 344.10 | 350.00 | 350.00 | 2.37% | 48,650,110 |
| Jan 29, 2026 | 340.50 | 345.16 | 338.16 | 341.89 | 341.89 | 0.56% | 33,844,410 |
| Jan 28, 2026 | 337.88 | 344.00 | 333.01 | 339.99 | 339.99 | 0.17% | 46,308,170 |
| Jan 27, 2026 | 344.89 | 344.90 | 334.02 | 339.40 | 339.40 | -0.77% | 32,294,880 |
| Jan 26, 2026 | 352.02 | 352.55 | 341.21 | 342.05 | 342.05 | -1.43% | 33,291,380 |
| Jan 23, 2026 | 348.01 | 350.00 | 343.25 | 347.00 | 347.00 | 0.35% | 33,976,120 |
| Jan 22, 2026 | 351.03 | 353.73 | 339.50 | 345.80 | 345.80 | -1.15% | 45,994,810 |
| Jan 21, 2026 | 351.94 | 357.69 | 349.00 | 349.81 | 349.81 | 0.06% | 39,393,570 |
| Jan 20, 2026 | 350.00 | 356.91 | 347.90 | 349.60 | 349.60 | 0.20% | 35,440,580 |
| Jan 19, 2026 | 351.47 | 355.34 | 345.33 | 348.90 | 348.90 | -0.97% | 33,864,280 |
| Jan 16, 2026 | 357.99 | 361.72 | 351.51 | 352.32 | 352.32 | -0.40% | 31,981,840 |
| Jan 15, 2026 | 352.75 | 358.28 | 351.80 | 353.75 | 353.75 | -0.06% | 32,370,910 |
| Jan 14, 2026 | 360.03 | 361.22 | 351.71 | 353.98 | 353.98 | -1.40% | 38,083,360 |
| Jan 13, 2026 | 366.25 | 367.77 | 357.00 | 359.00 | 359.00 | -0.74% | 29,670,920 |
| Jan 12, 2026 | 368.00 | 368.00 | 351.66 | 361.68 | 361.68 | -2.04% | 48,830,730 |
| Jan 9, 2026 | 369.17 | 377.63 | 367.01 | 369.23 | 369.23 | 0.01% | 31,477,180 |
| Jan 8, 2026 | 368.00 | 373.33 | 367.00 | 369.21 | 369.21 | -0.49% | 26,959,030 |
| Jan 7, 2026 | 372.95 | 375.48 | 368.49 | 371.01 | 371.01 | -0.80% | 26,228,530 |
| Jan 6, 2026 | 380.00 | 380.50 | 369.04 | 373.99 | 373.99 | -0.93% | 34,147,710 |
| Jan 5, 2026 | 370.00 | 378.00 | 368.19 | 377.50 | 377.50 | 2.79% | 33,688,130 |
| Dec 31, 2025 | 369.79 | 372.00 | 367.15 | 367.26 | 367.26 | -0.53% | 16,026,590 |
| Dec 30, 2025 | 367.10 | 371.00 | 366.56 | 369.20 | 369.20 | -0.03% | 19,030,820 |
| Dec 29, 2025 | 374.00 | 374.43 | 368.00 | 369.31 | 369.31 | -1.37% | 24,124,070 |
| Dec 26, 2025 | 372.96 | 378.00 | 370.10 | 374.43 | 374.43 | 0.38% | 25,723,680 |
| Dec 25, 2025 | 374.21 | 374.21 | 369.12 | 373.01 | 373.01 | -0.69% | 20,343,140 |
| Dec 24, 2025 | 378.08 | 378.08 | 372.00 | 375.60 | 375.60 | -0.66% | 21,088,380 |
| Dec 23, 2025 | 372.00 | 380.50 | 371.60 | 378.10 | 378.10 | 1.68% | 23,604,080 |
| Dec 22, 2025 | 376.00 | 377.99 | 368.10 | 371.84 | 371.84 | -0.58% | 25,493,530 |
| Dec 19, 2025 | 374.08 | 377.68 | 370.80 | 374.00 | 374.00 | 0.54% | 17,559,940 |
| Dec 18, 2025 | 379.57 | 380.95 | 370.01 | 372.00 | 372.00 | -2.98% | 29,639,280 |
| Dec 17, 2025 | 376.45 | 384.50 | 375.06 | 383.42 | 383.42 | 1.32% | 22,257,400 |
| Dec 16, 2025 | 386.00 | 389.08 | 378.03 | 378.41 | 378.41 | -1.84% | 19,121,670 |
| Dec 15, 2025 | 391.50 | 394.97 | 385.21 | 385.50 | 385.50 | -1.61% | 18,274,990 |
| Dec 12, 2025 | 392.00 | 393.39 | 385.50 | 391.80 | 391.80 | 0.72% | 24,002,020 |
| Dec 11, 2025 | 384.90 | 398.86 | 383.38 | 388.99 | 388.99 | 1.73% | 28,215,370 |
| Dec 10, 2025 | 385.05 | 388.00 | 377.26 | 382.38 | 382.38 | -1.34% | 19,433,400 |
| Dec 9, 2025 | 391.50 | 392.26 | 386.00 | 387.59 | 387.59 | -1.25% | 18,691,770 |
| Dec 8, 2025 | 390.43 | 395.38 | 385.50 | 392.50 | 392.50 | 0.88% | 21,659,750 |
| Dec 5, 2025 | 387.20 | 389.31 | 382.00 | 389.09 | 389.09 | 1.50% | 23,291,550 |
| Dec 4, 2025 | 379.19 | 383.60 | 375.15 | 383.35 | 383.35 | 1.93% | 19,165,800 |
| Dec 3, 2025 | 380.09 | 383.37 | 375.00 | 376.08 | 376.08 | -1.05% | 13,991,435 |
| Dec 2, 2025 | 383.50 | 384.98 | 377.40 | 380.08 | 380.08 | -0.75% | 16,348,460 |
| Dec 1, 2025 | 374.76 | 382.97 | 374.03 | 382.97 | 382.97 | 2.62% | 26,751,010 |
| Nov 28, 2025 | 370.50 | 375.48 | 366.16 | 373.20 | 373.20 | 0.54% | 20,340,260 |
| Nov 27, 2025 | 373.00 | 378.88 | 370.00 | 371.20 | 371.20 | -0.43% | 22,200,250 |
| Nov 26, 2025 | 375.50 | 375.50 | 370.07 | 372.82 | 372.82 | 0.12% | 18,910,660 |
| Nov 25, 2025 | 375.00 | 379.66 | 370.59 | 372.36 | 372.36 | 0.49% | 20,633,240 |
| Nov 24, 2025 | 373.80 | 374.90 | 367.18 | 370.55 | 370.55 | 0.15% | 22,845,810 |
| Nov 21, 2025 | 375.00 | 383.00 | 370.00 | 370.00 | 370.00 | -2.48% | 31,631,330 |
| Nov 20, 2025 | 394.90 | 395.00 | 377.01 | 379.39 | 379.39 | -2.99% | 33,674,280 |
| Nov 19, 2025 | 385.50 | 398.44 | 384.96 | 391.10 | 391.10 | 1.58% | 29,266,680 |
| Nov 18, 2025 | 389.00 | 398.63 | 381.00 | 385.00 | 385.00 | -1.48% | 39,565,810 |
| Nov 17, 2025 | 388.00 | 392.40 | 382.50 | 390.78 | 390.78 | -3.30% | 47,685,500 |
| Nov 14, 2025 | 407.00 | 414.60 | 403.88 | 404.12 | 404.12 | -2.76% | 24,172,120 |
| Nov 13, 2025 | 385.05 | 421.30 | 385.05 | 415.60 | 415.60 | 7.56% | 56,265,440 |
| Nov 12, 2025 | 390.78 | 392.99 | 383.98 | 386.38 | 386.38 | 0.20% | 21,299,820 |
| Nov 11, 2025 | 386.00 | 394.77 | 384.50 | 385.60 | 385.60 | 0.28% | 19,303,170 |
| Nov 10, 2025 | 398.40 | 400.31 | 383.32 | 384.51 | 384.51 | -2.75% | 23,895,990 |
| Nov 7, 2025 | 393.50 | 397.51 | 388.88 | 395.37 | 395.37 | 0.17% | 16,554,890 |
| Nov 6, 2025 | 390.00 | 399.49 | 388.70 | 394.68 | 394.68 | 1.54% | 23,447,470 |
| Nov 5, 2025 | 372.85 | 393.00 | 372.00 | 388.70 | 388.70 | 2.57% | 31,142,530 |
| Nov 4, 2025 | 383.06 | 386.50 | 374.00 | 378.95 | 378.95 | -2.04% | 23,939,070 |
| Nov 3, 2025 | 387.00 | 391.91 | 375.77 | 386.86 | 386.86 | -0.49% | 26,368,170 |
| Oct 31, 2025 | 398.00 | 406.80 | 388.20 | 388.77 | 388.77 | -2.39% | 34,048,350 |
| Oct 30, 2025 | 405.98 | 409.08 | 396.83 | 398.29 | 398.29 | -0.43% | 34,306,080 |
| Oct 29, 2025 | 386.00 | 400.04 | 384.70 | 400.00 | 400.00 | 3.50% | 34,474,040 |
| Oct 28, 2025 | 386.16 | 393.80 | 383.02 | 386.48 | 386.48 | 0.08% | 28,708,290 |
| Oct 27, 2025 | 393.00 | 393.00 | 376.57 | 386.18 | 386.18 | 0.11% | 40,451,010 |
| Oct 24, 2025 | 379.97 | 387.80 | 378.00 | 385.77 | 385.77 | 2.48% | 32,041,570 |
| Oct 23, 2025 | 373.80 | 378.80 | 369.00 | 376.45 | 376.45 | 0.96% | 23,998,090 |
| Oct 22, 2025 | 375.90 | 378.88 | 368.20 | 372.86 | 372.86 | -0.81% | 21,945,870 |
| Oct 21, 2025 | 373.00 | 381.35 | 363.10 | 375.90 | 375.90 | 2.56% | 44,632,870 |
| Oct 20, 2025 | 365.00 | 368.89 | 359.53 | 366.50 | 366.50 | 2.33% | 28,432,420 |
| Oct 17, 2025 | 367.50 | 375.00 | 356.99 | 358.14 | 358.14 | -2.81% | 31,905,760 |
| Oct 16, 2025 | 367.50 | 373.90 | 364.50 | 368.50 | 368.50 | -0.22% | 27,629,460 |
| Oct 15, 2025 | 358.50 | 369.71 | 354.76 | 369.30 | 369.30 | 3.16% | 36,993,350 |
| Oct 14, 2025 | 381.00 | 385.80 | 355.77 | 358.00 | 358.00 | -4.41% | 49,639,930 |
| Oct 13, 2025 | 362.86 | 384.60 | 362.86 | 374.50 | 374.50 | -1.95% | 47,150,990 |
| Oct 10, 2025 | 401.00 | 403.80 | 379.01 | 381.95 | 381.95 | -6.82% | 53,311,790 |
| Oct 9, 2025 | 399.98 | 424.36 | 399.74 | 409.89 | 409.89 | 1.96% | 41,208,820 |