Canada markets open in 19 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
187.73+1.41 (+0.76%)
At close: 03:04PM CST
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2024186.00190.73185.06187.73187.7320,809,389
Jul 24, 2024186.00189.09185.39186.32186.3214,468,136
Jul 23, 2024189.01189.70186.20186.20186.2011,903,104
Jul 22, 2024191.19194.18187.40189.52189.5217,168,252
Jul 19, 2024186.35190.09186.20189.44189.4420,847,631
Jul 18, 2024180.00189.10179.68188.35188.3531,994,401
Jul 17, 2024178.00182.66175.94180.89180.8918,590,141
Jul 16, 2024177.50180.50177.30179.30179.3015,148,737
Jul 15, 2024178.30179.95177.11178.12178.1211,469,696
Jul 12, 2024177.85181.77177.00179.80179.8019,550,460
Jul 11, 2024175.00178.98173.49177.01177.0120,811,148
Jul 10, 2024175.01180.09173.05173.05173.0517,772,919
Jul 09, 2024175.30177.30173.09175.77175.7716,443,915
Jul 08, 2024176.01178.37175.01175.91175.9110,806,397
Jul 05, 2024181.00182.49176.50177.62177.6213,524,707
Jul 04, 2024180.39182.99179.20179.60179.6011,834,646
Jul 03, 2024177.00182.50176.31179.50179.5016,205,321
Jul 02, 2024173.85176.96172.11176.08176.0814,415,586
Jul 01, 2024179.19179.28171.17176.07176.0726,995,744
Jun 28, 2024183.80185.48179.84180.03180.0319,420,506
Jun 27, 2024185.51185.88183.01185.00185.0012,653,577
Jun 26, 2024185.12186.63183.20185.51185.5110,481,398
Jun 25, 2024187.00189.20185.60186.32186.3214,414,412
Jun 24, 2024183.00187.99183.00186.98186.9818,035,490
Jun 21, 2024188.31188.96182.37185.16185.1618,467,717
Jun 20, 2024189.99190.11187.10187.99187.9911,562,370
Jun 19, 2024190.60190.70187.68189.01189.0110,753,975
Jun 18, 2024188.15190.47187.02190.33190.3315,652,909
Jun 17, 2024182.55190.50182.31188.20188.2026,929,318
Jun 14, 2024186.10186.58178.58184.89184.8937,184,949
Jun 13, 2024187.00190.01185.12185.18185.1822,117,637
Jun 12, 2024186.00189.76185.48185.60185.6020,310,392
Jun 11, 2024189.00192.00184.61188.77188.7742,072,363
Jun 07, 2024198.86202.45187.59193.20193.2051,686,760
Jun 06, 2024203.98206.88202.20204.79204.7912,412,570
Jun 05, 2024205.70207.85204.01204.12204.1211,777,390
Jun 04, 2024201.99207.24201.00205.97205.9717,714,939
Jun 03, 2024197.76203.60195.80202.50202.5018,718,068
May 31, 2024199.35202.25197.76197.76197.7613,808,627
May 30, 2024199.05200.88197.66199.35199.3512,784,004
May 29, 2024198.01202.50197.80198.79198.7913,338,755
May 28, 2024199.46200.58197.60197.80197.8012,689,994
May 27, 2024201.80201.80198.50200.01200.0116,361,785
May 24, 2024202.80204.86200.79200.98200.9815,510,693
May 23, 2024204.20205.65203.13204.34204.3417,654,820
May 22, 2024202.50207.00201.60204.89204.8925,236,561
May 21, 2024203.67204.58200.56201.56201.5612,296,358
May 20, 2024207.20207.88203.01203.45203.4519,917,171
May 17, 2024199.70203.00198.58203.00203.0018,496,201
May 16, 2024198.80201.64196.98199.67199.6715,378,204
May 15, 2024199.01203.33197.50197.89197.8913,074,116
May 14, 2024200.60201.20198.12199.01199.0110,694,712
May 13, 2024196.30201.77195.51199.35199.3522,196,723
May 10, 2024209.40209.40203.00203.50203.5022,801,132
May 09, 2024206.27210.51206.20209.40209.4021,921,628
May 08, 2024207.00207.80203.11203.23203.2312,432,997
May 07, 2024206.18207.88205.15206.88206.8813,179,902
May 06, 2024211.00211.70206.03206.98206.9827,099,899
Apr 30, 2024205.76205.76202.00202.60202.6021,433,024
Apr 30, 20245.028 Dividend
Apr 29, 2024200.57213.50200.00209.63204.6043,863,035
Apr 26, 2024192.01198.88192.01198.48193.7222,488,071
Apr 25, 2024188.57194.35187.89193.20188.5716,418,323
Apr 24, 2024192.00192.40186.40189.60185.0515,154,279
Apr 23, 2024191.13192.50187.88189.93185.3711,113,796
Apr 22, 2024192.80194.89190.57190.60186.0315,098,743
Apr 19, 2024193.06194.46189.51190.80186.2218,491,472
Apr 18, 2024193.97197.45191.39195.56190.8719,539,576
Apr 17, 2024195.35196.93193.02195.99191.2921,619,164
Apr 16, 2024199.00199.30194.92197.15192.4227,623,120
Apr 15, 2024193.85197.14191.86197.14192.4130,548,250
Apr 12, 2024191.00191.98188.01188.39183.8716,625,645
Apr 11, 2024190.81194.30187.00192.60187.9819,295,444
Apr 10, 2024194.11195.00191.53192.74188.1217,961,495
Apr 09, 2024194.00196.50193.71196.00191.3014,570,001
Apr 08, 2024197.65199.90194.60194.60189.9318,957,556
Apr 03, 2024198.94198.95194.60197.65192.9123,489,041
Apr 02, 2024198.10201.57196.50199.70194.9124,038,110
Apr 01, 2024194.00199.83193.40197.84193.0927,513,187
Mar 29, 2024190.30195.00190.00190.16185.6011,091,250
Mar 28, 2024188.07191.70186.60188.78184.2520,036,725
Mar 27, 2024191.74191.75188.00188.00183.4920,645,704
Mar 26, 2024185.70193.13185.69191.80187.2030,247,308
Mar 25, 2024185.57188.20184.48184.80180.3716,413,365
Mar 22, 2024189.09189.91184.99186.51182.0419,103,367
Mar 21, 2024189.51191.88189.08189.08184.5418,756,720
Mar 20, 2024185.51191.24185.51189.48184.9421,031,584
Mar 19, 2024190.49192.30186.60187.25182.7626,957,576
Mar 18, 2024190.04193.76188.95190.96186.3848,305,173
Mar 15, 2024183.63183.90176.85181.00176.6635,483,644
Mar 14, 2024184.89187.96182.96183.81179.4030,535,646
Mar 13, 2024187.00187.69183.30185.18180.7434,795,798
Mar 12, 2024183.34186.43180.00185.84181.3862,164,900
Mar 11, 2024165.00181.65164.10180.85176.5176,335,047
Mar 08, 2024159.13160.80156.65158.00154.2120,217,023
Mar 07, 2024163.00164.17159.48160.15156.3122,145,021
Mar 06, 2024162.58166.90161.70163.64159.7218,718,009
Mar 05, 2024162.10165.20160.00164.65160.7027,549,599
Mar 04, 2024165.00167.86162.77163.90159.9726,808,577
Mar 01, 2024163.53165.56162.40164.55160.6028,101,336
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...