Canada markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
190.80-4.76 (-2.43%)
At close: 03:04PM CST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024193.06194.46189.51190.80190.8018,491,472
Apr 18, 2024193.97197.45191.39195.56195.5619,539,576
Apr 17, 2024195.35196.93193.02195.99195.9921,619,164
Apr 16, 2024199.00199.30194.92197.15197.1527,623,120
Apr 15, 2024193.85197.14191.86197.14197.1430,548,250
Apr 12, 2024191.00191.98188.01188.39188.3916,625,645
Apr 11, 2024190.81194.30187.00192.60192.6019,295,444
Apr 10, 2024194.11195.00191.53192.74192.7417,961,495
Apr 09, 2024194.00196.50193.71196.00196.0014,570,001
Apr 08, 2024197.65199.90194.60194.60194.6018,957,556
Apr 03, 2024198.94198.95194.60197.65197.6523,489,041
Apr 02, 2024198.10201.57196.50199.70199.7024,038,110
Apr 01, 2024194.00199.83193.40197.84197.8427,513,187
Mar 29, 2024190.30195.00190.00190.16190.1611,091,250
Mar 28, 2024188.07191.70186.60188.78188.7820,036,725
Mar 27, 2024191.74191.75188.00188.00188.0020,645,704
Mar 26, 2024185.70193.13185.69191.80191.8030,247,308
Mar 25, 2024185.57188.20184.48184.80184.8016,413,365
Mar 22, 2024189.09189.91184.99186.51186.5119,103,367
Mar 21, 2024189.51191.88189.08189.08189.0818,756,720
Mar 20, 2024185.51191.24185.51189.48189.4821,031,584
Mar 19, 2024190.49192.30186.60187.25187.2526,957,576
Mar 18, 2024190.04193.76188.95190.96190.9648,305,173
Mar 15, 2024183.63183.90176.85181.00181.0035,483,644
Mar 14, 2024184.89187.96182.96183.81183.8130,535,646
Mar 13, 2024187.00187.69183.30185.18185.1834,795,798
Mar 12, 2024183.34186.43180.00185.84185.8462,164,900
Mar 11, 2024165.00181.65164.10180.85180.8576,335,047
Mar 08, 2024159.13160.80156.65158.00158.0020,217,023
Mar 07, 2024163.00164.17159.48160.15160.1522,145,021
Mar 06, 2024162.58166.90161.70163.64163.6418,718,009
Mar 05, 2024162.10165.20160.00164.65164.6527,549,599
Mar 04, 2024165.00167.86162.77163.90163.9026,808,577
Mar 01, 2024163.53165.56162.40164.55164.5528,101,336
Feb 29, 2024156.10163.77155.66163.51163.5139,167,504
Feb 28, 2024158.18163.30157.01157.01157.0140,091,711
Feb 27, 2024155.08157.85154.54157.83157.8329,040,075
Feb 26, 2024159.23159.99154.70156.00156.0036,066,425
Feb 23, 2024161.97162.00159.06160.50160.5021,017,639
Feb 22, 2024161.33161.33158.88160.35160.3520,955,947
Feb 21, 2024157.38163.30156.34161.20161.2025,782,663
Feb 20, 2024161.88161.88156.07158.33158.3322,194,791
Feb 19, 2024164.96164.96159.09160.09160.0927,092,476
Feb 08, 2024159.50165.00158.88162.84162.8430,901,156
Feb 07, 2024158.00159.79156.00159.60159.6036,607,040
Feb 06, 2024151.19159.26150.82158.33158.3343,745,926
Feb 05, 2024142.61154.50142.30151.94151.9447,132,613
Feb 02, 2024148.00149.00143.37146.00146.0030,706,037
Feb 01, 2024151.58152.52148.58149.02149.0227,968,844
Jan 31, 2024145.00152.96144.00151.59151.5959,522,108
Jan 30, 2024145.50147.44140.40140.75140.7532,727,425
Jan 29, 2024149.44150.78147.02147.02147.0221,767,500
Jan 26, 2024152.50154.48150.00150.00150.0027,181,270
Jan 25, 2024152.00155.10149.71155.00155.0029,479,609
Jan 24, 2024154.50154.99149.51153.48153.4824,870,983
Jan 23, 2024155.00158.80153.19153.91153.9132,305,895
Jan 22, 2024153.50159.95150.65155.66155.6640,488,810
Jan 19, 2024153.80157.89153.40154.90154.9026,594,908
Jan 18, 2024150.10155.20150.01154.61154.6130,778,779
Jan 17, 2024156.86156.86151.75152.24152.2421,761,525
Jan 16, 2024151.66157.25150.56156.95156.9528,469,270
Jan 15, 2024153.50153.70149.35151.70151.7017,272,193
Jan 12, 2024154.00157.33152.20154.63154.6325,462,228
Jan 11, 2024150.66157.77148.51154.82154.8232,801,802
Jan 10, 2024146.94153.11146.55150.66150.6623,211,960
Jan 09, 2024149.96151.37145.75148.70148.7023,391,625
Jan 08, 2024150.20153.39149.08150.00150.0019,385,405
Jan 05, 2024150.99154.73149.49150.90150.9021,035,318
Jan 04, 2024155.50155.72149.77151.20151.2027,241,762
Jan 03, 2024156.10157.28154.40155.80155.8019,757,581
Jan 02, 2024162.22162.53156.62156.83156.8321,403,268
Dec 29, 2023163.98165.00162.00163.26163.2622,683,782
Dec 28, 2023154.22163.16153.57162.99162.9937,850,179
Dec 27, 2023157.53158.00153.87154.33154.3317,356,460
Dec 26, 2023156.97157.50154.74156.13156.1312,767,252
Dec 25, 2023155.50157.88154.80157.54157.5413,005,608
Dec 22, 2023153.50158.41152.20156.29156.2928,032,127
Dec 21, 2023147.57155.33147.57154.39154.3942,131,501
Dec 20, 2023149.20151.20148.32148.45148.4521,249,368
Dec 19, 2023146.31149.98146.27149.00149.0025,185,181
Dec 18, 2023153.11153.69146.28146.97146.9742,912,920
Dec 15, 2023157.20158.68154.60155.00155.0020,204,635
Dec 14, 2023160.88161.49156.44156.63156.6322,751,400
Dec 13, 2023162.55163.59158.71159.35159.3525,259,399
Dec 12, 2023164.00165.22162.98163.63163.6314,733,877
Dec 11, 2023162.01165.69160.16165.35165.3521,489,569
Dec 08, 2023165.00166.33163.12163.59163.5924,502,047
Dec 07, 2023162.00166.36161.60164.49164.4926,908,427
Dec 06, 2023158.65166.86158.22162.88162.8836,769,276
Dec 05, 2023160.15162.37158.65158.81158.8124,807,739
Dec 04, 2023163.50164.44161.24161.65161.6523,930,401
Dec 01, 2023167.29167.70164.43165.50165.5016,962,209
Nov 30, 2023165.22168.66164.49167.00167.0023,027,161
Nov 29, 2023171.00171.38166.37166.85166.8525,188,527
Nov 28, 2023170.03171.97168.87171.92171.9220,210,730
Nov 27, 2023174.29174.50170.60170.70170.7018,422,007
Nov 24, 2023177.03178.20174.50175.00175.0016,621,248
Nov 23, 2023176.01177.70174.89177.70177.7015,720,253
Nov 22, 2023179.55181.30177.00177.00177.0018,688,569
Nov 21, 2023182.00184.00180.01180.61180.6119,766,221
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...