Advertisement
Advertisement
U.S. Markets open in 4 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
422.56+15.55 (+3.82%)
At close: 03:04PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
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
Jul 07, 2021520.00542.50507.13542.50542.5018,145,691
Jul 06, 2021520.00540.97501.91515.23515.2318,055,540
Jul 05, 2021515.00528.68508.07519.27519.2714,351,499
Jul 05, 20210.240048 Dividend
Jul 02, 2021524.13535.16509.66519.59519.3513,871,718
Jul 01, 2021536.80540.00518.01529.50529.2611,324,700
Jun 30, 2021509.01542.00498.00534.80534.5514,455,682
Jun 29, 2021513.65519.60504.22508.51508.2815,340,180
Jun 28, 2021476.22502.98468.31493.90493.6714,643,927
Jun 25, 2021473.00477.00459.00476.23476.019,955,534
Jun 24, 2021473.13474.88462.01467.30467.089,213,246
Jun 23, 2021454.08472.01451.50468.45468.2312,445,699
Jun 22, 2021450.18453.99440.22450.23450.028,847,005
Jun 21, 2021451.80455.90440.22452.80452.5912,082,314
Jun 18, 2021437.19455.20437.19450.00449.7915,600,042
Jun 17, 2021424.25437.74424.25434.51434.3110,272,398
Jun 16, 2021440.91443.80417.01420.18419.9913,969,365
Jun 15, 2021453.00455.90435.50445.00444.7910,252,153
Jun 11, 2021443.00457.84430.06451.98451.7719,796,063
Jun 10, 2021410.09444.66410.09434.63434.4319,350,231
Jun 09, 2021409.00416.00403.00409.37409.189,358,239
Jun 08, 2021404.00424.85404.00409.59409.4016,631,690
Jun 07, 2021423.85423.99400.00407.50407.3121,529,447
Jun 04, 2021419.00439.50415.16432.21432.0118,010,150
Jun 03, 2021426.00428.28410.00414.78414.5912,375,991
Jun 02, 2021429.10433.69419.27424.50424.3011,571,216
Jun 01, 2021420.00431.00416.52425.34425.1415,875,357
May 31, 2021416.00435.57414.00434.10433.9020,006,312
May 28, 2021390.00421.50390.00409.60409.4127,715,051
May 27, 2021387.51390.00381.85384.00383.827,959,838
May 26, 2021395.00399.98384.66385.42385.2412,698,850
May 25, 2021389.44396.00385.70395.53395.3514,957,705
May 24, 2021380.00388.55376.18387.96387.7816,961,148
May 21, 2021382.77387.28368.97375.57375.4014,056,597
May 20, 2021377.80383.89370.10377.74377.5712,843,969
May 19, 2021366.50380.00363.00375.05374.8811,746,435
May 18, 2021372.00379.20366.46369.10368.938,962,010
May 17, 2021360.00375.88359.99373.18373.0119,330,918
May 14, 2021353.52360.50343.17359.00358.8317,657,660
May 13, 2021354.30358.78349.70351.10350.9411,347,605
May 12, 2021367.00369.07355.59361.50361.3313,360,160
May 11, 2021362.00369.90353.00366.60366.4311,412,084
May 10, 2021364.80373.99360.00368.21368.0412,455,280
May 07, 2021384.00387.55366.13367.28367.1115,138,529
May 06, 2021390.00390.00368.50384.00383.8218,968,026
Apr 30, 2021373.00392.00367.92388.17387.9925,865,106
Apr 29, 2021370.81381.90367.87379.99379.8118,086,320
Apr 28, 2021353.01375.00352.00367.03366.8623,632,614
Apr 27, 2021350.00350.80340.26348.60348.4415,180,979
Apr 26, 2021373.60380.00347.20349.00348.8425,623,665
Apr 23, 2021362.36373.00360.01371.50371.3311,536,538
Apr 22, 2021366.00366.60353.63362.36362.1910,791,346
Apr 21, 2021351.16357.90347.80355.69355.5312,399,643
Apr 20, 2021357.98368.79353.50359.00358.8314,283,434
Apr 19, 2021335.00364.50331.35364.00363.8320,547,682
Apr 16, 2021340.00340.40324.60333.84333.6911,536,269
Apr 15, 2021339.96341.50333.17337.00336.8412,474,137
Apr 14, 2021331.26347.49328.68346.00345.8418,504,345
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement