Contemporary Amperex Technology
宁德时代 SZ300750 Forward-adjusted GEM
291.11
+4.31
(+1.50%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
290.00
High
292.70
Low
285.80
Prev close
286.80
Amplitude
2.41%
Volume
29.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
292.88
MA10
297.79
MA20
318.46
MA60
360.61
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 290.00 | 292.70 | 285.80 | 291.11 | 30M |
| 2 | 2026-09-29 | 291.00 | 293.19 | 285.74 | 286.80 | 30M |
| 3 | 2026-09-28 | 289.00 | 292.66 | 286.66 | 291.99 | 34M |
| 4 | 2026-09-24 | 300.00 | 302.00 | 293.00 | 293.50 | 28M |
| 5 | 2026-09-23 | 304.50 | 305.76 | 299.10 | 301.00 | 25M |
| 6 | 2026-09-22 | 298.00 | 308.69 | 297.74 | 304.63 | 47M |
| 7 | 2026-09-21 | 303.04 | 303.60 | 295.50 | 297.10 | 49M |
| 8 | 2026-09-18 | 309.77 | 310.00 | 300.27 | 301.95 | 38M |
| 9 | 2026-09-17 | 306.00 | 308.66 | 302.70 | 304.30 | 34M |
| 10 | 2026-09-16 | 313.01 | 315.00 | 299.00 | 305.48 | 79M |
| 11 | 2026-09-15 | 335.00 | 335.73 | 316.00 | 316.36 | 48M |
| 12 | 2026-09-14 | 334.51 | 341.81 | 334.00 | 337.11 | 26M |
52W
Data range
285.74
3.0%
467.35
High/low over the last 250 trading days, and where the price sits.
← Stocks