Contemporary Amperex Technology Co., Limited (SHE:300750)
China
· Delayed Price · Currency is CNY 445.00
+17.33 (4.05%)
Apr 29, 2026, 3:13 PM CST
SHE:300750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 432.00 | 445.15 | 428.00 | 445.00 | 445.00 | 4.05% | 37,633,560 |
| Apr 28, 2026 | 426.19 | 433.30 | 423.00 | 427.67 | 427.67 | -1.66% | 35,012,110 |
| Apr 27, 2026 | 444.63 | 448.76 | 433.80 | 434.88 | 434.88 | -2.25% | 33,061,280 |
| Apr 24, 2026 | 442.00 | 448.45 | 438.00 | 444.90 | 444.90 | 1.37% | 39,544,697 |
| Apr 23, 2026 | 443.50 | 443.60 | 435.00 | 438.90 | 438.90 | 0.58% | 35,430,960 |
| Apr 22, 2026 | 441.01 | 447.97 | 433.13 | 436.35 | 436.35 | -2.51% | 46,025,430 |
| Apr 21, 2026 | 435.00 | 450.13 | 425.10 | 447.60 | 440.64 | 3.49% | 57,774,560 |
| Apr 20, 2026 | 433.00 | 437.90 | 426.01 | 432.50 | 425.78 | -2.63% | 52,927,820 |
| Apr 17, 2026 | 455.96 | 457.64 | 441.01 | 444.20 | 437.30 | -2.15% | 36,535,840 |
| Apr 16, 2026 | 441.00 | 460.00 | 433.02 | 453.98 | 446.92 | 5.33% | 63,506,210 |
| Apr 15, 2026 | 438.88 | 439.46 | 427.07 | 431.00 | 424.30 | 0.05% | 37,353,620 |
| Apr 14, 2026 | 421.50 | 432.49 | 414.40 | 430.79 | 424.09 | 0.86% | 44,220,820 |
| Apr 13, 2026 | 418.00 | 433.33 | 416.00 | 427.13 | 420.49 | 2.68% | 41,239,920 |
| Apr 10, 2026 | 394.00 | 419.00 | 392.68 | 416.00 | 409.53 | 6.67% | 50,788,700 |
| Apr 9, 2026 | 394.10 | 394.28 | 386.66 | 389.99 | 383.93 | -0.33% | 25,955,190 |
| Apr 8, 2026 | 396.50 | 397.65 | 388.22 | 391.30 | 385.22 | 1.74% | 36,418,440 |
| Apr 7, 2026 | 389.98 | 393.20 | 381.49 | 384.59 | 378.61 | -0.48% | 17,257,620 |
| Apr 3, 2026 | 400.00 | 400.80 | 385.13 | 386.46 | 380.45 | -3.67% | 24,751,500 |
| Apr 2, 2026 | 407.90 | 411.99 | 397.20 | 401.17 | 394.93 | -1.12% | 22,305,630 |
| Apr 1, 2026 | 409.73 | 409.87 | 396.00 | 405.71 | 399.40 | 1.00% | 23,170,070 |
| Mar 31, 2026 | 413.00 | 416.95 | 401.58 | 401.70 | 395.46 | -2.74% | 24,925,640 |
| Mar 30, 2026 | 413.00 | 418.85 | 405.60 | 413.00 | 406.58 | -0.76% | 25,348,410 |
| Mar 27, 2026 | 406.12 | 418.33 | 401.73 | 416.18 | 409.71 | 3.40% | 30,258,040 |
| Mar 26, 2026 | 393.84 | 413.72 | 392.00 | 402.50 | 396.24 | 1.18% | 26,763,690 |
| Mar 25, 2026 | 393.00 | 400.50 | 387.80 | 397.81 | 391.63 | 0.21% | 26,752,820 |
| Mar 24, 2026 | 405.00 | 411.90 | 388.00 | 396.99 | 390.82 | -1.24% | 36,410,520 |
| Mar 23, 2026 | 417.33 | 417.36 | 398.75 | 401.99 | 395.74 | -2.67% | 44,614,140 |
| Mar 20, 2026 | 405.08 | 422.08 | 400.13 | 413.00 | 406.58 | 3.12% | 53,729,670 |
| Mar 19, 2026 | 401.94 | 414.00 | 400.00 | 400.50 | 394.28 | -0.38% | 29,286,630 |
| Mar 18, 2026 | 405.36 | 406.00 | 396.77 | 402.02 | 395.77 | -0.74% | 26,529,990 |
| Mar 17, 2026 | 415.78 | 420.00 | 404.56 | 405.00 | 398.71 | -0.83% | 35,980,670 |
| Mar 16, 2026 | 401.77 | 413.17 | 398.00 | 408.40 | 402.05 | 2.87% | 37,352,100 |
| Mar 13, 2026 | 393.88 | 403.99 | 393.80 | 397.00 | 390.83 | 0.38% | 35,582,630 |
| Mar 12, 2026 | 400.00 | 400.90 | 392.70 | 395.50 | 389.35 | -0.33% | 29,150,370 |
| Mar 11, 2026 | 379.58 | 403.55 | 378.98 | 396.80 | 390.63 | 5.45% | 57,598,680 |
| Mar 10, 2026 | 375.00 | 379.77 | 366.50 | 376.30 | 370.45 | 5.26% | 50,741,720 |
| Mar 9, 2026 | 348.84 | 359.85 | 345.06 | 357.50 | 351.94 | 0.77% | 31,797,610 |
| Mar 6, 2026 | 349.00 | 357.02 | 344.66 | 354.77 | 349.26 | 1.29% | 20,963,110 |
| Mar 5, 2026 | 344.58 | 353.85 | 342.66 | 350.25 | 344.81 | 3.35% | 31,006,060 |
| Mar 4, 2026 | 341.10 | 342.02 | 334.20 | 338.90 | 333.63 | -1.50% | 25,080,440 |
| Mar 3, 2026 | 346.33 | 354.35 | 344.03 | 344.07 | 338.72 | 1.13% | 40,007,470 |
| Mar 2, 2026 | 341.00 | 344.90 | 336.68 | 340.22 | 334.93 | -0.52% | 28,351,320 |
| Feb 27, 2026 | 347.12 | 348.94 | 342.01 | 342.01 | 336.69 | -1.15% | 25,446,620 |
| Feb 26, 2026 | 356.05 | 358.20 | 343.50 | 346.00 | 340.62 | -4.47% | 43,541,380 |
| Feb 25, 2026 | 363.69 | 366.60 | 360.10 | 362.18 | 356.55 | 0.06% | 18,716,630 |
| Feb 24, 2026 | 372.64 | 373.50 | 361.95 | 361.95 | 356.32 | -0.93% | 22,695,130 |
| Feb 13, 2026 | 375.61 | 377.00 | 365.01 | 365.34 | 359.66 | -2.80% | 22,314,530 |
| Feb 12, 2026 | 370.00 | 377.88 | 368.03 | 375.87 | 370.03 | 2.14% | 27,754,580 |
| Feb 11, 2026 | 366.90 | 370.99 | 364.50 | 368.00 | 362.28 | 0.83% | 19,653,450 |
| Feb 10, 2026 | 365.17 | 370.80 | 364.00 | 364.97 | 359.30 | -1.04% | 18,563,490 |
| Feb 9, 2026 | 370.50 | 372.50 | 362.60 | 368.82 | 363.09 | -0.08% | 27,448,630 |
| Feb 6, 2026 | 359.32 | 372.88 | 358.01 | 369.11 | 363.37 | 1.70% | 39,372,610 |
| Feb 5, 2026 | 365.77 | 366.75 | 356.02 | 362.94 | 357.30 | -0.57% | 28,427,150 |
| Feb 4, 2026 | 350.96 | 366.65 | 347.51 | 365.03 | 359.36 | 4.92% | 48,531,680 |
| Feb 3, 2026 | 349.00 | 352.80 | 343.50 | 347.91 | 342.50 | -0.31% | 26,516,320 |
| Feb 2, 2026 | 357.00 | 357.99 | 344.13 | 348.98 | 343.56 | -0.29% | 39,191,740 |
| Jan 30, 2026 | 348.40 | 353.76 | 344.10 | 350.00 | 344.56 | 2.37% | 48,650,110 |
| Jan 29, 2026 | 340.50 | 345.16 | 338.16 | 341.89 | 336.58 | 0.56% | 33,844,410 |
| Jan 28, 2026 | 337.88 | 344.00 | 333.01 | 339.99 | 334.71 | 0.17% | 46,308,170 |
| Jan 27, 2026 | 344.89 | 344.90 | 334.02 | 339.40 | 334.12 | -0.77% | 32,294,880 |
| Jan 26, 2026 | 352.02 | 352.55 | 341.21 | 342.05 | 336.73 | -1.43% | 33,291,380 |
| Jan 23, 2026 | 348.01 | 350.00 | 343.25 | 347.00 | 341.61 | 0.35% | 33,976,120 |
| Jan 22, 2026 | 351.03 | 353.73 | 339.50 | 345.80 | 340.43 | -1.15% | 45,994,810 |
| Jan 21, 2026 | 351.94 | 357.69 | 349.00 | 349.81 | 344.37 | 0.06% | 39,393,570 |
| Jan 20, 2026 | 350.00 | 356.91 | 347.90 | 349.60 | 344.17 | 0.20% | 35,440,580 |
| Jan 19, 2026 | 351.47 | 355.34 | 345.33 | 348.90 | 343.48 | -0.97% | 33,864,280 |
| Jan 16, 2026 | 357.99 | 361.72 | 351.51 | 352.32 | 346.84 | -0.40% | 31,981,840 |
| Jan 15, 2026 | 352.75 | 358.28 | 351.80 | 353.75 | 348.25 | -0.06% | 32,370,910 |
| Jan 14, 2026 | 360.03 | 361.22 | 351.71 | 353.98 | 348.48 | -1.40% | 38,083,360 |
| Jan 13, 2026 | 366.25 | 367.77 | 357.00 | 359.00 | 353.42 | -0.74% | 29,670,920 |
| Jan 12, 2026 | 368.00 | 368.00 | 351.66 | 361.68 | 356.06 | -2.04% | 48,830,730 |
| Jan 9, 2026 | 369.17 | 377.63 | 367.01 | 369.23 | 363.49 | 0.01% | 31,477,180 |
| Jan 8, 2026 | 368.00 | 373.33 | 367.00 | 369.21 | 363.47 | -0.49% | 26,959,030 |
| Jan 7, 2026 | 372.95 | 375.48 | 368.49 | 371.01 | 365.24 | -0.80% | 26,228,530 |
| Jan 6, 2026 | 380.00 | 380.50 | 369.04 | 373.99 | 368.18 | -0.93% | 34,147,710 |
| Jan 5, 2026 | 370.00 | 378.00 | 368.19 | 377.50 | 371.63 | 2.79% | 33,688,130 |
| Dec 31, 2025 | 369.79 | 372.00 | 367.15 | 367.26 | 361.55 | -0.53% | 16,026,590 |
| Dec 30, 2025 | 367.10 | 371.00 | 366.56 | 369.20 | 363.46 | -0.03% | 19,030,820 |
| Dec 29, 2025 | 374.00 | 374.43 | 368.00 | 369.31 | 363.57 | -1.37% | 24,124,070 |
| Dec 26, 2025 | 372.96 | 378.00 | 370.10 | 374.43 | 368.61 | 0.38% | 25,723,680 |
| Dec 25, 2025 | 374.21 | 374.21 | 369.12 | 373.01 | 367.21 | -0.69% | 20,343,140 |
| Dec 24, 2025 | 378.08 | 378.08 | 372.00 | 375.60 | 369.76 | -0.66% | 21,088,380 |
| Dec 23, 2025 | 372.00 | 380.50 | 371.60 | 378.10 | 372.22 | 1.68% | 23,604,080 |
| Dec 22, 2025 | 376.00 | 377.99 | 368.10 | 371.84 | 366.06 | -0.58% | 25,493,530 |
| Dec 19, 2025 | 374.08 | 377.68 | 370.80 | 374.00 | 368.19 | 0.54% | 17,559,940 |
| Dec 18, 2025 | 379.57 | 380.95 | 370.01 | 372.00 | 366.22 | -2.98% | 29,639,280 |
| Dec 17, 2025 | 376.45 | 384.50 | 375.06 | 383.42 | 377.46 | 1.32% | 22,257,400 |
| Dec 16, 2025 | 386.00 | 389.08 | 378.03 | 378.41 | 372.53 | -1.84% | 19,121,670 |
| Dec 15, 2025 | 391.50 | 394.97 | 385.21 | 385.50 | 379.51 | -1.61% | 18,274,990 |
| Dec 12, 2025 | 392.00 | 393.39 | 385.50 | 391.80 | 385.71 | 0.72% | 24,002,020 |
| Dec 11, 2025 | 384.90 | 398.86 | 383.38 | 388.99 | 382.94 | 1.73% | 28,215,370 |
| Dec 10, 2025 | 385.05 | 388.00 | 377.26 | 382.38 | 376.44 | -1.34% | 19,433,400 |
| Dec 9, 2025 | 391.50 | 392.26 | 386.00 | 387.59 | 381.57 | -1.25% | 18,691,770 |
| Dec 8, 2025 | 390.43 | 395.38 | 385.50 | 392.50 | 386.40 | 0.88% | 21,659,750 |
| Dec 5, 2025 | 387.20 | 389.31 | 382.00 | 389.09 | 383.04 | 1.50% | 23,291,550 |
| Dec 4, 2025 | 379.19 | 383.60 | 375.15 | 383.35 | 377.39 | 1.93% | 19,165,800 |
| Dec 3, 2025 | 380.09 | 383.37 | 375.00 | 376.08 | 370.23 | -1.05% | 13,991,130 |
| Dec 2, 2025 | 383.50 | 384.98 | 377.40 | 380.08 | 374.17 | -0.75% | 16,348,460 |
| Dec 1, 2025 | 374.76 | 382.97 | 374.03 | 382.97 | 377.02 | 2.62% | 26,751,010 |
| Nov 28, 2025 | 370.50 | 375.48 | 366.16 | 373.20 | 367.40 | 0.54% | 20,340,260 |