Canada Markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
687.00-1.00 (-0.15%)
At close: 03:04PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021688.96692.00671.00687.00687.008,078,164
Dec. 02, 2021671.98689.20669.00688.00688.009,178,956
Dec. 01, 2021680.00684.99664.11672.00672.006,984,571
Nov. 30, 2021684.76685.66673.33680.00680.007,188,131
Nov. 29, 2021654.00684.50653.00679.80679.8011,465,261
Nov. 26, 2021651.00668.80651.00658.00658.005,850,222
Nov. 25, 2021653.00658.50645.29654.00654.005,822,028
Nov. 24, 2021670.17675.80650.34658.80658.808,550,354
Nov. 23, 2021680.31680.31666.00672.00672.009,931,174
Nov. 22, 2021644.99681.00642.11681.00681.0015,308,991
Nov. 19, 2021631.00639.00620.05639.00639.008,456,790
Nov. 18, 2021625.88636.66613.59626.00626.007,527,274
Nov. 17, 2021623.00630.43617.56625.88625.887,561,643
Nov. 16, 2021620.00625.12607.00614.97614.978,433,513
Nov. 15, 2021640.99640.99607.96620.00620.0014,007,599
Nov. 12, 2021657.00661.86633.92641.00641.0011,420,150
Nov. 11, 2021651.00665.13650.10655.85655.857,701,413
Nov. 10, 2021651.13656.47635.00648.00648.0012,739,826
Nov. 09, 2021667.74668.00653.13663.28663.286,674,583
Nov. 08, 2021637.00664.98631.00660.80660.8012,269,565
Nov. 05, 2021639.00649.78633.99634.09634.098,555,085
Nov. 04, 2021648.00655.00636.05646.85646.859,201,009
Nov. 03, 2021651.00656.02628.00640.00640.0012,760,630
Nov. 02, 2021655.00665.76648.00658.00658.0013,140,789
Nov. 01, 2021641.00679.00631.13650.00650.0022,179,659
Oct. 29, 2021615.29645.49598.94639.22639.2220,268,702
Oct. 28, 2021625.00635.00602.93607.20607.2017,282,868
Oct. 27, 2021600.00615.04594.51615.04615.0413,548,574
Oct. 26, 2021613.61616.80595.93597.99597.9914,827,692
Oct. 25, 2021612.00625.16603.33610.77610.7714,052,090
Oct. 22, 2021605.98605.98590.33601.40601.4011,021,603
Oct. 21, 2021590.00599.00580.00596.00596.0010,142,297
Oct. 20, 2021595.00613.38587.00589.50589.5012,466,583
Oct. 19, 2021604.00614.98585.00590.60590.6015,088,955
Oct. 18, 2021581.00595.24570.00595.02595.0218,670,216
Oct. 15, 2021532.00578.87528.10569.00569.0022,951,299
Oct. 14, 2021525.00534.88525.00532.30532.307,841,554
Oct. 13, 2021505.00522.50504.00522.26522.267,652,244
Oct. 12, 2021521.58522.62498.88505.00505.009,590,683
Oct. 11, 2021535.00537.60518.06521.00521.007,830,888
Oct. 08, 2021534.00550.07522.90534.00534.0012,516,925
Sep. 30, 2021505.00532.50502.01525.73525.7316,714,235
Sep. 29, 2021496.00511.80494.00502.51502.519,395,464
Sep. 28, 2021512.00517.95498.20500.43500.439,222,505
Sep. 27, 2021505.00519.80499.79513.50513.5014,496,264
Sep. 24, 2021494.87512.51490.50499.98499.9810,262,492
Sep. 23, 2021504.86504.86491.80492.99492.997,971,421
Sep. 22, 2021494.60501.00488.10493.31493.316,423,920
Sep. 17, 2021497.00509.00492.13503.00503.008,193,837
Sep. 16, 2021523.00523.00498.00498.00498.0011,260,408
Sep. 15, 2021530.00531.99511.81525.35525.3510,501,454
Sep. 14, 2021507.12541.00502.92529.90529.9023,383,657
Sep. 13, 2021502.10512.10496.00502.80502.808,968,966
Sep. 10, 2021493.44503.78490.68502.10502.1011,296,936
Sep. 09, 2021509.50518.98490.80507.20507.2011,016,209
Sep. 08, 2021519.00523.58500.00503.00503.009,739,395
Sep. 07, 2021515.00526.66510.00514.01514.019,422,232
Sep. 06, 2021493.00518.00483.00516.10516.1014,791,957
Sep. 03, 2021498.00503.88480.88486.50486.5011,282,023
Sep. 02, 2021492.00496.11485.78493.50493.5011,464,887
Sep. 01, 2021492.00494.00471.50488.71488.7114,462,675
Aug. 31, 2021511.94511.94485.85494.87494.8714,762,087
Aug. 30, 2021507.45525.80498.86505.24505.2415,714,333
Aug. 27, 2021520.00524.00502.00507.50507.5011,958,157
Aug. 26, 2021539.98558.94520.89521.00521.0016,798,255
Aug. 25, 2021524.00532.20511.20530.24530.249,530,347
Aug. 24, 2021516.40540.10515.12523.00523.0013,313,712
Aug. 23, 2021505.00523.22502.01521.90521.9016,224,431
Aug. 20, 2021499.00499.20482.50494.11494.1112,527,606
Aug. 19, 2021502.00509.73484.00503.00503.0014,453,518
Aug. 18, 2021486.54502.90477.41495.00495.0015,957,481
Aug. 17, 2021485.00494.80477.24480.00480.0015,610,638
Aug. 16, 2021494.00503.89469.88477.00477.0022,043,980
Aug. 13, 2021480.00529.90480.00502.05502.0527,725,763
Aug. 12, 2021512.01512.99494.00502.00502.0017,116,184
Aug. 11, 2021510.00523.00504.88517.25517.2511,236,434
Aug. 10, 2021511.01519.19499.00510.50510.5018,016,853
Aug. 09, 2021532.00532.50502.99516.00516.0018,583,111
Aug. 06, 2021564.79567.00539.00543.88543.8814,371,245
Aug. 05, 2021566.00566.00546.53557.00557.0012,979,233
Aug. 04, 2021534.00570.99525.00569.00569.0017,400,431
Aug. 03, 2021555.00556.00523.00531.00531.0012,238,308
Aug. 02, 2021557.00574.99532.88552.00552.0018,297,279
Jul. 30, 2021565.00582.20540.00550.40550.4020,181,013
Jul. 29, 2021546.00557.74529.00556.80556.8018,620,249
Jul. 28, 2021496.00533.30496.00525.05525.0521,724,743
Jul. 27, 2021543.02559.19495.00495.00495.0017,846,033
Jul. 26, 2021544.00552.93522.50539.78539.7812,728,980
Jul. 23, 2021555.00563.99546.00547.01547.019,332,873
Jul. 22, 2021556.60563.69545.69557.08557.0810,883,599
Jul. 21, 2021530.02556.08526.01555.78555.7818,204,911
Jul. 20, 2021515.00539.27515.00528.04528.0413,000,547
Jul. 19, 2021540.00541.68516.00523.50523.5018,012,945
Jul. 16, 2021567.00567.00528.13531.00531.0017,849,493
Jul. 15, 2021545.00568.88541.05568.00568.0013,733,347
Jul. 14, 2021555.00561.88541.00551.37551.3712,587,871
Jul. 13, 2021560.00579.60552.00563.01563.0113,637,065
Jul. 12, 2021556.11577.00556.11565.79565.7915,476,312
Jul. 09, 2021558.99558.99534.55545.88545.8815,660,730
Jul. 08, 2021550.99571.50542.64559.16559.1615,879,012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...