Canada Markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
502.00-8.00 (-1.57%)
At close: 03:04PM CST
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 2022510.20512.00497.92502.00502.007,383,805
Aug 11, 2022504.14513.02494.00510.00510.009,800,710
Aug 10, 2022510.10512.80500.00503.98503.988,049,083
Aug 09, 2022501.00518.60497.50511.56511.5611,307,870
Aug 08, 2022496.00506.18489.00501.50501.508,964,693
Aug 05, 2022500.00513.90495.00505.65505.6512,183,074
Aug 04, 2022507.00509.09495.10500.90500.9011,365,073
Aug 03, 2022524.00533.88498.80504.00504.0017,025,569
Aug 02, 2022522.28532.44519.45523.87523.8712,143,004
Aug 01, 2022507.87535.80504.60534.92534.9216,299,226
Jul 29, 2022523.95524.00503.11508.60508.6011,912,482
Jul 28, 2022518.50526.70513.02515.60515.609,267,516
Jul 27, 2022521.50522.10511.20515.20515.209,335,528
Jul 26, 2022521.78528.00515.25522.00522.007,969,269
Jul 25, 2022532.00533.95519.00521.75521.758,648,858
Jul 22, 2022537.72543.99526.04532.00532.0014,281,747
Jul 21, 2022523.00538.05518.22521.00521.008,807,088
Jul 20, 2022529.98535.14522.86526.00526.007,835,906
Jul 19, 2022550.56550.56524.00524.61524.6116,308,711
Jul 18, 2022542.00552.05530.35551.66551.6614,371,055
Jul 15, 2022549.50563.45533.00533.00533.0015,862,819
Jul 14, 2022535.50562.00530.25556.01556.0119,955,644
Jul 13, 2022508.30543.23501.77539.00539.0024,564,472
Jul 12, 2022519.00525.30499.62503.69503.6915,130,247
Jul 11, 2022534.24535.50516.30518.50518.5013,807,042
Jul 08, 2022555.00564.97535.23541.00541.0016,577,009
Jul 07, 2022531.85554.55531.00550.00550.0024,601,436
Jul 06, 2022527.11533.48514.58522.00522.0013,081,352
Jul 05, 2022524.50536.17512.68523.87523.8715,459,404
Jul 04, 2022510.01525.67510.00522.00522.0012,193,209
Jul 01, 2022532.98536.00517.70522.64522.6412,292,780
Jun 30, 2022532.52539.80526.67534.00534.0013,076,119
Jun 29, 2022532.99542.50525.99532.54532.5414,582,986
Jun 28, 2022545.00549.36525.10544.00544.0018,643,267
Jun 27, 2022563.99564.97544.99549.00549.0016,623,983
Jun 24, 2022548.00563.50529.79563.50563.5019,301,235
Jun 23, 2022515.00536.97511.88536.97536.9717,713,862
Jun 22, 2022514.00522.25506.90507.00507.0014,663,173
Jun 21, 2022504.00512.88496.11507.85507.8514,566,608
Jun 20, 2022493.83516.11493.83506.52506.5225,114,285
Jun 17, 2022452.30490.68451.22486.06486.0628,293,869
Jun 16, 2022466.00474.11454.51460.30460.3024,020,226
Jun 15, 2022452.00478.00446.11465.66465.6637,861,947
Jun 14, 2022438.22442.60428.70441.82441.8217,481,068
Jun 13, 2022444.01454.18438.26443.03443.0318,621,582
Jun 10, 2022427.97455.80427.97454.00454.0024,766,336
Jun 09, 2022445.01448.00430.50431.35431.3520,255,738
Jun 08, 2022456.00460.00425.99460.00460.0040,541,428
Jun 07, 2022465.19466.99450.80459.00459.0012,759,509
Jun 06, 2022437.00469.01437.00465.99465.9919,037,806
Jun 02, 2022422.78443.78421.01436.80436.8017,447,774
Jun 01, 2022410.10431.00406.00425.03425.0319,178,459
May 31, 2022399.90411.99393.50408.00408.0017,799,522
May 30, 2022402.29407.20398.80401.80401.8012,529,544
May 27, 2022396.00409.14392.13394.40394.4018,780,191
May 26, 2022398.49401.83388.88390.01390.0114,059,810
May 25, 2022404.50406.06394.50398.98398.9813,934,882
May 24, 2022413.66413.67401.83402.04402.0415,012,680
May 23, 2022426.90426.90410.00416.70416.7013,791,772
May 20, 2022428.00432.00417.50426.90426.9015,826,754
May 19, 2022414.45421.90408.66419.00419.0012,632,956
May 18, 2022424.44426.00414.44419.00419.0010,712,014
May 17, 2022409.98424.58408.25422.56422.5613,889,853
May 16, 2022416.99427.80407.01407.01407.0114,387,809
May 13, 2022407.00418.45400.51414.80414.8014,854,635
May 12, 2022404.40409.20397.88403.51403.5113,420,805
May 11, 2022379.97418.78379.50409.75409.7531,753,974
May 10, 2022359.30385.00357.14379.17379.1724,437,791
May 09, 2022374.00376.96363.71368.50368.5016,668,032
May 06, 2022362.00386.73361.82375.99375.9924,080,095
May 05, 2022365.00385.28353.00376.00376.0060,277,207
Apr 29, 2022394.00409.98375.02409.35409.3533,647,657
Apr 28, 2022399.98402.50382.00387.50387.5025,917,727
Apr 27, 2022367.00408.76366.74407.05407.0531,612,406
Apr 26, 2022386.11392.00377.00377.00377.0018,510,510
Apr 25, 2022397.80406.10390.00390.10390.1021,316,508
Apr 22, 2022408.00423.18405.00415.23415.2319,725,522
Apr 21, 2022411.88417.50398.90409.11409.1121,116,568
Apr 20, 2022439.01443.00405.78407.00407.0031,199,615
Apr 19, 2022450.46459.58438.45440.26440.2614,382,133
Apr 18, 2022442.00451.98435.30451.00451.0011,957,617
Apr 15, 2022451.14456.99432.77450.86450.8619,989,104
Apr 14, 2022475.00476.00454.00459.80459.8013,752,370
Apr 13, 2022465.89481.80462.00466.00466.009,523,122
Apr 12, 2022460.77472.78460.50472.00472.0012,498,201
Apr 11, 2022475.27478.00452.10459.00459.0020,738,205
Apr 08, 2022492.70504.87489.00495.00495.009,357,130
Apr 07, 2022500.55505.00487.05495.22495.2211,958,082
Apr 06, 2022516.52518.00503.00508.17508.178,542,810
Apr 01, 2022508.00524.50505.13518.90518.909,518,241
Mar 31, 2022515.15518.00503.15512.30512.309,623,922
Mar 30, 2022492.00519.00492.00519.00519.0016,216,979
Mar 29, 2022487.00500.00482.00486.90486.9011,235,947
Mar 28, 2022508.88508.88478.08487.00487.0014,946,512
Mar 25, 2022511.92518.18502.00502.07502.079,283,639
Mar 24, 2022509.95517.68498.38514.00514.008,480,580
Mar 23, 2022520.00522.98509.90515.29515.298,410,966
Mar 22, 2022520.00520.00507.00513.00513.0010,228,257
Mar 21, 2022520.00534.20517.60520.00520.0013,634,076
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...