Contemporary Amperex Technology Co Ltd Class A (300750.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 387.99 | 388.88 | 384.02 | 388.07 | +0.02% | 25,519,302 |
| 2026-08-06 | 410.00 | 410.00 | 384.16 | 388.00 | -4.24% | 45,320,105 |
| 2026-08-05 | 400.02 | 407.90 | 398.00 | 405.20 | +2.56% | 30,011,168 |
| 2026-08-04 | 395.00 | 397.86 | 391.22 | 395.10 | +0.18% | 26,165,416 |
| 2026-08-03 | 392.60 | 395.88 | 389.60 | 394.40 | -0.23% | 21,522,258 |
| 2026-07-31 | 395.55 | 400.20 | 389.00 | 395.30 | -1.64% | 39,414,949 |
| 2026-07-30 | 390.00 | 403.80 | 389.80 | 401.88 | +1.27% | 45,239,047 |
| 2026-07-29 | 390.00 | 401.86 | 381.38 | 396.84 | +1.53% | 40,435,871 |
| 2026-07-28 | 396.26 | 399.99 | 390.86 | 390.86 | -2.28% | 37,191,078 |
| 2026-07-27 | 398.01 | 403.80 | 394.00 | 400.00 | +4.44% | 47,327,207 |
| 2026-07-24 | 383.18 | 390.86 | 382.65 | 383.01 | -0.77% | 25,454,225 |
| 2026-07-23 | 373.00 | 386.00 | 366.01 | 385.99 | +3.69% | 35,940,930 |
| 2026-07-22 | 382.85 | 385.00 | 369.87 | 372.26 | -2.60% | 31,193,760 |
| 2026-07-21 | 372.67 | 391.00 | 372.50 | 382.20 | +1.53% | 44,036,043 |
| 2026-07-20 | 354.00 | 377.60 | 353.80 | 376.43 | +4.56% | 44,790,770 |
| 2026-07-17 | 372.30 | 375.24 | 360.00 | 360.00 | -1.69% | 51,245,336 |
| 2026-07-16 | 369.48 | 375.02 | 364.50 | 366.20 | -1.82% | 25,186,883 |
| 2026-07-15 | 368.01 | 379.99 | 363.08 | 373.00 | +2.47% | 35,849,258 |
| 2026-07-14 | 352.60 | 364.63 | 352.49 | 364.01 | +1.38% | 43,631,637 |
| 2026-07-13 | 349.00 | 362.00 | 348.00 | 359.06 | +2.95% | 46,290,680 |
| 2026-07-10 | 375.00 | 375.20 | 346.16 | 348.76 | -7.12% | 55,601,355 |
| 2026-07-09 | 361.00 | 376.66 | 360.07 | 375.50 | +4.02% | 37,794,160 |
| 2026-07-08 | 374.00 | 376.68 | 361.00 | 361.00 | -3.08% | 27,051,873 |
| 2026-07-07 | 376.00 | 378.88 | 370.76 | 372.49 | -0.54% | 20,848,582 |
| 2026-07-06 | 379.23 | 381.89 | 374.05 | 374.51 | -1.44% | 21,648,004 |
| 2026-07-03 | 381.96 | 387.95 | 379.00 | 380.00 | -0.61% | 25,884,939 |
| 2026-07-02 | 387.68 | 390.99 | 380.39 | 382.35 | -0.39% | 34,075,438 |
| 2026-07-01 | 390.00 | 391.00 | 370.00 | 383.84 | -2.33% | 44,088,578 |
| 2026-06-30 | 392.49 | 402.36 | 390.00 | 393.01 | +0.17% | 27,038,346 |
| 2026-06-29 | 386.96 | 396.00 | 378.20 | 392.36 | +2.98% | 42,525,906 |
| 2026-06-26 | 401.00 | 409.81 | 381.00 | 381.00 | -5.20% | 46,525,305 |
| 2026-06-25 | 399.88 | 402.55 | 392.58 | 401.90 | +1.65% | 32,404,639 |
| 2026-06-24 | 392.00 | 399.27 | 386.66 | 395.36 | +0.73% | 34,427,055 |
| 2026-06-23 | 411.00 | 414.04 | 390.73 | 392.51 | -4.03% | 37,374,098 |
| 2026-06-22 | 393.00 | 413.33 | 386.00 | 408.98 | +4.45% | 59,464,844 |
| 2026-06-18 | 400.39 | 409.89 | 389.92 | 391.55 | -1.87% | 38,548,102 |
| 2026-06-17 | 400.00 | 403.30 | 395.58 | 399.00 | -1.12% | 25,009,260 |
| 2026-06-16 | 408.88 | 409.02 | 398.50 | 403.53 | +1.36% | 34,839,262 |
| 2026-06-15 | 402.00 | 407.90 | 393.41 | 398.10 | +0.82% | 34,074,879 |
| 2026-06-12 | 389.99 | 399.54 | 383.30 | 394.85 | +3.31% | 41,420,832 |
| 2026-06-11 | 386.98 | 391.34 | 380.03 | 382.20 | -1.62% | 26,865,439 |
| 2026-06-10 | 395.28 | 399.00 | 385.12 | 388.50 | -2.75% | 24,435,711 |
| 2026-06-09 | 399.99 | 401.87 | 388.00 | 399.50 | +1.65% | 27,735,148 |
| 2026-06-08 | 395.80 | 402.68 | 390.70 | 393.02 | -2.48% | 28,652,637 |
| 2026-06-05 | 407.89 | 412.65 | 402.70 | 403.00 | -1.27% | 28,738,930 |
| 2026-06-04 | 426.42 | 426.90 | 407.18 | 408.20 | -4.27% | 43,115,461 |
| 2026-06-03 | 437.00 | 437.00 | 420.10 | 426.42 | -1.72% | 38,552,602 |
| 2026-06-02 | 425.00 | 437.75 | 423.00 | 433.89 | +3.28% | 38,798,160 |
| 2026-06-01 | 432.10 | 438.24 | 418.18 | 420.10 | -0.92% | 38,600,449 |
| 2026-05-29 | 423.00 | 430.86 | 416.55 | 424.00 | +2.00% | 49,811,887 |
| 2026-05-28 | 420.00 | 420.58 | 406.20 | 415.68 | +0.21% | 32,777,141 |
| 2026-05-27 | 413.92 | 428.90 | 411.29 | 414.80 | +3.06% | 53,372,879 |
| 2026-05-26 | 406.19 | 408.77 | 400.36 | 402.50 | -0.09% | 35,062,699 |
| 2026-05-25 | 411.28 | 414.50 | 400.00 | 402.88 | -2.01% | 38,197,711 |
| 2026-05-22 | 414.70 | 416.50 | 410.00 | 411.16 | -0.11% | 27,788,381 |
| 2026-05-21 | 419.87 | 427.62 | 411.42 | 411.63 | -0.75% | 33,867,168 |
| 2026-05-20 | 417.00 | 422.99 | 412.66 | 414.75 | -0.76% | 28,119,029 |
| 2026-05-19 | 415.86 | 419.90 | 406.80 | 417.92 | +0.17% | 26,087,660 |
| 2026-05-18 | 420.58 | 422.90 | 414.00 | 417.23 | -1.50% | 28,498,340 |
| 2026-05-15 | 428.08 | 431.50 | 421.00 | 423.60 | -0.80% | 29,704,891 |
| 2026-05-14 | 449.38 | 450.45 | 427.00 | 427.00 | -1.62% | 34,704,609 |
| 2026-05-13 | 431.01 | 436.58 | 427.08 | 434.05 | +0.65% | 31,685,820 |
| 2026-05-12 | 446.59 | 446.85 | 429.29 | 431.25 | -3.33% | 34,151,488 |
| 2026-05-11 | 440.00 | 450.51 | 435.10 | 446.11 | +2.08% | 34,190,102 |
| 2026-05-08 | 449.00 | 455.50 | 436.20 | 437.00 | -3.24% | 36,604,848 |
| 2026-05-07 | 468.75 | 468.75 | 447.00 | 451.64 | -1.82% | 38,621,273 |
| 2026-05-06 | 457.50 | 465.88 | 448.63 | 460.00 | +5.50% | 47,372,711 |
| 2026-04-30 | 446.50 | 449.50 | 436.00 | 436.00 | -2.02% | 29,812,090 |
| 2026-04-29 | 432.00 | 445.15 | 428.00 | 445.00 | +4.05% | 37,633,559 |
| 2026-04-28 | 426.19 | 433.30 | 423.00 | 427.67 | -1.66% | 35,012,113 |
| 2026-04-27 | 444.63 | 448.76 | 433.80 | 434.88 | -2.25% | 33,061,281 |
| 2026-04-24 | 442.00 | 448.45 | 438.00 | 444.90 | +1.37% | 39,542,488 |
| 2026-04-23 | 443.50 | 443.60 | 435.00 | 438.90 | +0.58% | 35,430,961 |
| 2026-04-22 | 441.01 | 447.97 | 433.13 | 436.35 | -2.51% | 46,025,434 |
| 2026-04-21 | 435.00 | 450.13 | 425.10 | 447.60 | +3.49% | 57,774,559 |
| 2026-04-20 | 433.00 | 437.90 | 426.01 | 432.50 | -2.63% | 52,927,820 |
| 2026-04-17 | 455.96 | 457.64 | 441.01 | 444.20 | -2.15% | 36,535,840 |
| 2026-04-16 | 441.00 | 460.00 | 433.02 | 453.98 | +5.33% | 63,506,207 |
| 2026-04-15 | 438.88 | 439.46 | 427.07 | 431.00 | +0.05% | 37,353,621 |
| 2026-04-14 | 421.50 | 432.49 | 414.40 | 430.79 | +0.86% | 44,220,820 |
| 2026-04-13 | 418.00 | 433.33 | 416.00 | 427.13 | +2.68% | 41,239,922 |
| 2026-04-10 | 394.00 | 419.00 | 392.68 | 416.00 | +6.67% | 50,788,699 |
| 2026-04-09 | 394.10 | 394.28 | 386.66 | 389.99 | -0.33% | 25,955,189 |
| 2026-04-08 | 396.50 | 397.65 | 388.22 | 391.30 | +1.74% | 36,418,441 |
| 2026-04-07 | 389.98 | 393.20 | 381.49 | 384.59 | -0.48% | 17,257,619 |
| 2026-04-03 | 400.00 | 400.80 | 385.13 | 386.46 | -3.67% | 24,751,500 |
| 2026-04-02 | 407.90 | 411.99 | 397.20 | 401.17 | -1.12% | 22,305,631 |
| 2026-04-01 | 409.73 | 409.87 | 396.00 | 405.71 | +1.00% | 23,170,070 |
| 2026-03-31 | 413.00 | 416.95 | 401.58 | 401.70 | -2.74% | 24,925,641 |
| 2026-03-30 | 413.00 | 418.85 | 405.60 | 413.00 | -0.76% | 25,348,410 |
| 2026-03-27 | 406.12 | 418.33 | 401.73 | 416.18 | +3.40% | 30,258,039 |
| 2026-03-26 | 393.84 | 413.72 | 392.00 | 402.50 | +1.18% | 26,763,689 |
| 2026-03-25 | 393.00 | 400.50 | 387.80 | 397.81 | +0.21% | 26,752,820 |
| 2026-03-24 | 405.00 | 411.90 | 388.00 | 396.99 | -1.24% | 36,410,520 |
| 2026-03-23 | 417.33 | 417.36 | 398.75 | 401.99 | -2.67% | 44,614,141 |
| 2026-03-20 | 405.08 | 422.08 | 400.13 | 413.00 | +3.12% | 53,729,672 |
| 2026-03-19 | 401.94 | 414.00 | 400.00 | 400.50 | -0.38% | 29,286,631 |
| 2026-03-18 | 405.36 | 406.00 | 396.77 | 402.02 | -0.74% | 26,529,990 |
| 2026-03-17 | 415.78 | 420.00 | 404.56 | 405.00 | -0.83% | 35,980,672 |
| 2026-03-16 | 401.77 | 413.17 | 398.00 | 408.40 | +2.87% | 37,352,102 |
| 2026-03-13 | 393.88 | 403.99 | 393.80 | 397.00 | +0.38% | 35,582,633 |
| 2026-03-12 | 400.00 | 400.90 | 392.70 | 395.50 | -0.33% | 29,150,369 |
| 2026-03-11 | 379.58 | 403.55 | 378.98 | 396.80 | +5.45% | 57,598,680 |
| 2026-03-10 | 375.00 | 379.77 | 366.50 | 376.30 | +5.26% | 50,741,719 |
| 2026-03-09 | 348.84 | 359.85 | 345.06 | 357.50 | +0.77% | 31,797,609 |
| 2026-03-06 | 349.00 | 357.02 | 344.66 | 354.77 | +1.29% | 20,963,109 |
| 2026-03-05 | 344.58 | 353.85 | 342.66 | 350.25 | +3.35% | 31,006,061 |
| 2026-03-04 | 341.10 | 342.02 | 334.20 | 338.90 | -1.50% | 25,080,439 |
| 2026-03-03 | 346.33 | 354.35 | 344.03 | 344.07 | +1.13% | 40,007,473 |
| 2026-03-02 | 341.00 | 344.90 | 336.68 | 340.22 | -0.52% | 28,351,320 |
| 2026-02-27 | 347.12 | 348.94 | 342.01 | 342.01 | -1.15% | 25,446,619 |
| 2026-02-26 | 356.05 | 358.20 | 343.50 | 346.00 | -4.47% | 43,541,379 |
| 2026-02-25 | 363.69 | 366.60 | 360.10 | 362.18 | +0.06% | 18,716,631 |
| 2026-02-24 | 372.64 | 373.50 | 361.95 | 361.95 | -0.93% | 22,695,131 |
| 2026-02-13 | 375.61 | 377.00 | 365.01 | 365.34 | -2.80% | 22,314,529 |
| 2026-02-12 | 370.00 | 377.88 | 368.03 | 375.87 | +2.14% | 27,754,580 |
| 2026-02-11 | 366.90 | 370.99 | 364.50 | 368.00 | +0.83% | 19,653,449 |
| 2026-02-10 | 365.17 | 370.80 | 364.00 | 364.97 | -1.04% | 18,563,490 |
| 2026-02-09 | 370.50 | 372.50 | 362.60 | 368.82 | -0.08% | 27,448,631 |
| 2026-02-06 | 359.32 | 372.88 | 358.01 | 369.11 | +1.70% | 39,372,609 |
| 2026-02-05 | 365.77 | 366.75 | 356.02 | 362.94 | -0.57% | 28,427,150 |
| 2026-02-04 | 350.96 | 366.65 | 347.51 | 365.03 | +4.92% | 48,531,680 |
| 2026-02-03 | 349.00 | 352.80 | 343.50 | 347.91 | -0.31% | 26,516,320 |
| 2026-02-02 | 357.00 | 357.99 | 344.13 | 348.98 | -0.29% | 39,191,738 |
| 2026-01-30 | 348.40 | 353.76 | 344.10 | 350.00 | +2.37% | 48,650,113 |
| 2026-01-29 | 340.50 | 345.16 | 338.16 | 341.89 | +0.56% | 33,844,406 |
| 2026-01-28 | 337.88 | 344.00 | 333.01 | 339.99 | +0.17% | 46,308,168 |
| 2026-01-27 | 344.89 | 344.90 | 334.02 | 339.40 | -0.77% | 32,294,881 |
| 2026-01-26 | 352.02 | 352.55 | 341.21 | 342.05 | -1.43% | 33,291,379 |
| 2026-01-23 | 348.01 | 350.00 | 343.25 | 347.00 | +0.35% | 33,976,121 |
| 2026-01-22 | 351.03 | 353.73 | 339.50 | 345.80 | -1.15% | 45,994,809 |
| 2026-01-21 | 351.94 | 357.69 | 349.00 | 349.81 | +0.06% | 39,393,566 |
| 2026-01-20 | 350.00 | 356.91 | 347.90 | 349.60 | +0.20% | 35,440,578 |
| 2026-01-19 | 351.47 | 355.34 | 345.33 | 348.90 | -0.97% | 33,864,281 |
| 2026-01-16 | 357.99 | 361.72 | 351.51 | 352.32 | -0.40% | 31,981,840 |
| 2026-01-15 | 352.75 | 358.28 | 351.80 | 353.75 | -0.06% | 32,370,910 |
| 2026-01-14 | 360.03 | 361.22 | 351.71 | 353.98 | -1.40% | 38,083,359 |
| 2026-01-13 | 366.25 | 367.77 | 357.00 | 359.00 | -0.74% | 29,670,920 |
| 2026-01-12 | 368.00 | 368.00 | 351.66 | 361.68 | -2.04% | 48,830,727 |
| 2026-01-09 | 369.17 | 377.63 | 367.01 | 369.23 | +0.01% | 31,477,180 |
| 2026-01-08 | 368.00 | 373.33 | 367.00 | 369.21 | -0.49% | 26,959,029 |
| 2026-01-07 | 372.95 | 375.48 | 368.49 | 371.01 | -0.80% | 26,228,529 |
| 2026-01-06 | 380.00 | 380.50 | 369.04 | 373.99 | -0.93% | 34,147,711 |
| 2026-01-05 | 370.00 | 378.00 | 368.19 | 377.50 | +2.79% | 33,688,129 |
| 2025-12-31 | 369.79 | 372.00 | 367.15 | 367.26 | -0.53% | 16,026,590 |
| 2025-12-30 | 367.10 | 371.00 | 366.56 | 369.20 | -0.03% | 19,030,820 |
| 2025-12-29 | 374.00 | 374.43 | 368.00 | 369.31 | -1.37% | 24,124,070 |
| 2025-12-26 | 372.96 | 378.00 | 370.10 | 374.43 | +0.38% | 25,723,680 |
| 2025-12-25 | 374.21 | 374.21 | 369.12 | 373.01 | -0.69% | 20,343,141 |
| 2025-12-24 | 378.08 | 378.08 | 372.00 | 375.60 | -0.66% | 21,088,381 |
| 2025-12-23 | 372.00 | 380.50 | 371.60 | 378.10 | +1.68% | 23,604,080 |
| 2025-12-22 | 376.00 | 377.99 | 368.10 | 371.84 | -0.58% | 25,493,529 |
| 2025-12-19 | 374.08 | 377.68 | 370.80 | 374.00 | +0.54% | 17,559,939 |
| 2025-12-18 | 379.57 | 380.95 | 370.01 | 372.00 | -2.98% | 29,639,279 |
| 2025-12-17 | 376.45 | 384.50 | 375.06 | 383.42 | +1.32% | 22,257,400 |
| 2025-12-16 | 386.00 | 389.08 | 378.03 | 378.41 | -1.84% | 19,121,670 |
| 2025-12-15 | 391.50 | 394.97 | 385.21 | 385.50 | -1.61% | 18,274,990 |
| 2025-12-12 | 392.00 | 393.39 | 385.50 | 391.80 | +0.72% | 24,002,020 |
| 2025-12-11 | 384.90 | 398.86 | 383.38 | 388.99 | +1.73% | 28,215,369 |
| 2025-12-10 | 385.05 | 388.00 | 377.26 | 382.38 | -1.34% | 19,433,400 |
| 2025-12-09 | 391.50 | 392.26 | 386.00 | 387.59 | -1.25% | 18,691,770 |
| 2025-12-08 | 390.43 | 395.38 | 385.50 | 392.50 | +0.88% | 21,659,750 |
| 2025-12-05 | 387.20 | 389.31 | 382.00 | 389.09 | +1.50% | 23,291,551 |
| 2025-12-04 | 379.19 | 383.60 | 375.15 | 383.35 | +1.93% | 19,165,801 |
| 2025-12-03 | 380.09 | 383.37 | 375.00 | 376.08 | -1.05% | 13,991,130 |
| 2025-12-02 | 383.50 | 384.98 | 377.40 | 380.08 | -0.75% | 16,348,460 |
| 2025-12-01 | 374.76 | 382.97 | 374.03 | 382.97 | +2.62% | 26,751,010 |
| 2025-11-28 | 370.50 | 375.48 | 366.16 | 373.20 | +0.54% | 20,340,260 |
| 2025-11-27 | 373.00 | 378.88 | 370.00 | 371.20 | -0.43% | 22,200,250 |
| 2025-11-26 | 375.50 | 375.50 | 370.07 | 372.82 | +0.12% | 18,910,660 |
| 2025-11-25 | 375.00 | 379.66 | 370.59 | 372.36 | +0.49% | 20,633,240 |
| 2025-11-24 | 373.80 | 374.90 | 367.18 | 370.55 | +0.15% | 22,845,811 |
| 2025-11-21 | 375.00 | 383.00 | 370.00 | 370.00 | -2.48% | 31,631,330 |
| 2025-11-20 | 394.90 | 395.00 | 377.01 | 379.39 | -2.99% | 33,674,281 |
| 2025-11-19 | 385.50 | 398.44 | 384.96 | 391.10 | +1.58% | 29,266,680 |
| 2025-11-18 | 389.00 | 398.63 | 381.00 | 385.00 | -1.48% | 39,565,809 |
| 2025-11-17 | 388.00 | 392.40 | 382.50 | 390.78 | -3.30% | 47,685,500 |
| 2025-11-14 | 407.00 | 414.60 | 403.88 | 404.12 | -2.76% | 24,172,119 |
| 2025-11-13 | 385.05 | 421.30 | 385.05 | 415.60 | +7.56% | 56,265,441 |
| 2025-11-12 | 390.78 | 392.99 | 383.98 | 386.38 | +0.20% | 21,299,820 |
| 2025-11-11 | 386.00 | 394.77 | 384.50 | 385.60 | +0.28% | 19,303,170 |
| 2025-11-10 | 398.40 | 400.31 | 383.32 | 384.51 | -2.75% | 23,895,990 |
| 2025-11-07 | 393.50 | 397.51 | 388.88 | 395.37 | +0.17% | 16,554,891 |
| 2025-11-06 | 390.00 | 399.49 | 388.70 | 394.68 | +1.54% | 23,447,471 |
| 2025-11-05 | 372.85 | 393.00 | 372.00 | 388.70 | +2.57% | 31,142,529 |
| 2025-11-04 | 383.06 | 386.50 | 374.00 | 378.95 | -2.04% | 23,939,070 |
| 2025-11-03 | 387.00 | 391.91 | 375.77 | 386.86 | -0.49% | 26,368,170 |
| 2025-10-31 | 398.00 | 406.80 | 388.20 | 388.77 | -2.39% | 34,048,352 |
| 2025-10-30 | 405.98 | 409.08 | 396.83 | 398.29 | -0.43% | 34,306,078 |
| 2025-10-29 | 386.00 | 400.04 | 384.70 | 400.00 | +3.50% | 34,474,039 |
| 2025-10-28 | 386.16 | 393.80 | 383.02 | 386.48 | +0.08% | 28,708,289 |
| 2025-10-27 | 393.00 | 393.00 | 376.57 | 386.18 | +0.11% | 40,451,008 |
| 2025-10-24 | 379.97 | 387.80 | 378.00 | 385.77 | +2.48% | 32,041,570 |
| 2025-10-23 | 373.80 | 378.80 | 369.00 | 376.45 | +0.96% | 23,998,090 |
| 2025-10-22 | 375.90 | 378.88 | 368.20 | 372.86 | -0.81% | 21,945,869 |
| 2025-10-21 | 373.00 | 381.35 | 363.10 | 375.90 | +2.56% | 44,632,871 |
| 2025-10-20 | 365.00 | 368.89 | 359.53 | 366.50 | +2.33% | 28,432,420 |
| 2025-10-17 | 367.50 | 375.00 | 356.99 | 358.14 | -2.81% | 31,905,760 |
| 2025-10-16 | 367.50 | 373.90 | 364.50 | 368.50 | -0.22% | 27,629,461 |
| 2025-10-15 | 358.50 | 369.71 | 354.76 | 369.30 | +3.16% | 36,993,352 |
| 2025-10-14 | 381.00 | 385.80 | 355.77 | 358.00 | -4.41% | 49,639,930 |
| 2025-10-13 | 362.86 | 384.60 | 362.86 | 374.50 | -1.95% | 47,150,992 |
| 2025-10-10 | 401.00 | 403.80 | 379.01 | 381.95 | -6.82% | 53,311,793 |
| 2025-10-09 | 399.98 | 424.36 | 399.74 | 409.89 | +1.96% | 41,208,820 |
| 2025-09-30 | 396.00 | 408.88 | 396.00 | 402.00 | +1.17% | 33,031,309 |
| 2025-09-29 | 386.34 | 399.89 | 386.01 | 397.37 | +4.46% | 38,964,738 |
| 2025-09-26 | 392.02 | 399.99 | 380.00 | 380.40 | -3.17% | 36,263,320 |
| 2025-09-25 | 376.60 | 402.59 | 376.47 | 392.85 | +3.40% | 46,639,328 |
| 2025-09-24 | 371.00 | 380.00 | 366.06 | 379.93 | +3.20% | 38,314,539 |
| 2025-09-23 | 368.00 | 376.96 | 360.00 | 368.15 | -0.51% | 34,849,312 |
| 2025-09-22 | 370.50 | 372.72 | 362.78 | 370.05 | +0.42% | 28,527,760 |
| 2025-09-19 | 365.00 | 375.71 | 361.72 | 368.49 | +0.44% | 33,914,879 |
| 2025-09-18 | 374.59 | 380.00 | 360.80 | 366.89 | -2.71% | 51,889,688 |
| 2025-09-17 | 356.80 | 381.88 | 354.00 | 377.10 | +6.70% | 54,377,102 |
| 2025-09-16 | 356.11 | 359.00 | 348.50 | 353.42 | -0.36% | 37,744,461 |
| 2025-09-15 | 346.01 | 371.52 | 344.02 | 354.70 | +9.14% | 71,841,023 |
| 2025-09-12 | 325.90 | 329.90 | 322.20 | 325.00 | +0.76% | 33,871,312 |
| 2025-09-11 | 315.55 | 322.98 | 309.04 | 322.55 | +2.06% | 38,034,461 |
| 2025-09-10 | 317.99 | 322.00 | 313.00 | 316.04 | -1.24% | 36,752,680 |
| 2025-09-09 | 322.80 | 334.58 | 317.16 | 320.00 | -1.65% | 43,402,391 |
| 2025-09-08 | 334.00 | 337.65 | 323.50 | 325.37 | +0.08% | 58,834,566 |
| 2025-09-05 | 299.90 | 325.11 | 299.82 | 325.11 | +6.93% | 70,819,766 |
| 2025-09-04 | 313.47 | 323.33 | 300.63 | 304.03 | -1.61% | 65,754,750 |
| 2025-09-03 | 303.50 | 311.65 | 303.03 | 309.00 | +2.02% | 50,897,473 |
| 2025-09-02 | 304.03 | 311.10 | 299.03 | 302.87 | -0.37% | 37,116,879 |
| 2025-09-01 | 306.50 | 306.90 | 299.30 | 304.00 | -0.71% | 42,996,422 |
| 2025-08-29 | 278.31 | 316.66 | 277.95 | 306.18 | +10.37% | 78,013,891 |
| 2025-08-28 | 276.06 | 278.99 | 272.72 | 277.41 | -0.32% | 30,466,400 |
| 2025-08-27 | 289.00 | 289.54 | 278.19 | 278.30 | -3.87% | 38,258,422 |
| 2025-08-26 | 287.02 | 290.99 | 285.58 | 289.50 | -0.27% | 23,024,461 |
| 2025-08-25 | 290.00 | 293.88 | 286.78 | 290.28 | +1.08% | 31,229,721 |
| 2025-08-22 | 278.93 | 289.35 | 278.60 | 287.18 | +2.93% | 26,421,850 |
| 2025-08-21 | 279.27 | 281.80 | 278.00 | 279.00 | -0.07% | 18,269,811 |
| 2025-08-20 | 277.50 | 279.99 | 272.05 | 279.20 | +0.50% | 23,353,490 |
| 2025-08-19 | 283.00 | 284.00 | 276.22 | 277.80 | -1.84% | 24,428,580 |
| 2025-08-18 | 280.67 | 285.48 | 278.02 | 283.00 | +0.83% | 28,528,789 |
| 2025-08-15 | 278.38 | 282.30 | 276.10 | 280.67 | +0.28% | 24,109,160 |
| 2025-08-14 | 276.89 | 282.00 | 274.48 | 279.89 | +2.30% | 37,170,754 |
| 2025-08-13 | 264.77 | 275.00 | 264.51 | 273.60 | +3.93% | 39,466,762 |
| 2025-08-12 | 263.50 | 265.18 | 257.72 | 263.25 | -0.16% | 22,240,730 |
| 2025-08-11 | 263.48 | 266.15 | 262.50 | 263.66 | +0.07% | 21,330,869 |
| 2025-08-08 | 264.00 | 266.16 | 262.01 | 263.48 | +0.16% | 17,428,211 |
| 2025-08-07 | 265.00 | 266.49 | 262.20 | 263.05 | -0.74% | 16,548,100 |
| 2025-08-06 | 265.22 | 266.90 | 263.23 | 265.00 | -0.26% | 15,323,310 |
| 2025-08-05 | 267.50 | 269.00 | 263.50 | 265.70 | -0.29% | 21,976,039 |
| 2025-08-04 | 263.00 | 268.00 | 261.70 | 266.48 | +1.30% | 23,768,160 |
| 2025-08-01 | 264.80 | 266.60 | 262.75 | 263.07 | -0.59% | 25,250,000 |
| 2025-07-31 | 280.80 | 281.98 | 264.62 | 264.62 | -4.50% | 44,710,352 |
| 2025-07-30 | 292.20 | 292.20 | 276.36 | 277.09 | -5.05% | 41,594,301 |
| 2025-07-29 | 286.70 | 292.00 | 286.68 | 291.82 | +1.93% | 23,394,551 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+19.05%). Worst month: Oct (-8.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Contemporary Amperex Technology Co Ltd Class A's (300750.SHE) latest close?
388.07 on 2026-08-07, from the Closelook data lake's daily price record.
What is 300750.SHE's 52-week high and low?
468.75 high and 257.72 low over the trailing 52 weeks, as of 2026-08-07.
What is Contemporary Amperex Technology Co Ltd Class A's strongest and weakest month historically?
Historically, 300750.SHE's strongest calendar month has been Sep (average +19.05%) and its weakest Oct (average -8.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.