Contemporary Amperex Technology
宁德时代 SZ300750 Forward-adjusted GEM R Margin-eligible
264.06
+11.18
+4.42%
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
257.40
High
272.19
Low
255.93
Prev close
252.88
Amplitude
6.43%
Volume
69.4M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
247.87
MA10
240.62
MA20
255.07
MA60
317.79
Contemporary Amperex Technology
SZ300750
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.
Fund flow
As of 2026-11-05Net main flow today
+810.32M
Net main flow, 5 days
+4.16B
Net main flow, 10 days
+6.77B
Super-large orders +624.27M · Large orders +186.05M · Net main ratio +4.40%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-05 | 257.40 | 272.19 | 255.93 | 264.06 | 69M |
| 2 | 2026-11-04 | 249.32 | 255.00 | 245.50 | 252.88 | 56M |
| 3 | 2026-11-03 | 240.95 | 253.80 | 240.20 | 249.32 | 62M |
| 4 | 2026-11-02 | 235.00 | 244.40 | 233.39 | 240.19 | 52M |
| 5 | 2026-10-30 | 230.85 | 237.57 | 228.02 | 232.92 | 44M |
| 6 | 2026-10-29 | 226.86 | 232.11 | 225.45 | 229.07 | 37M |
| 7 | 2026-10-28 | 233.34 | 234.00 | 228.60 | 229.14 | 44M |
| 8 | 2026-10-27 | 238.80 | 238.80 | 232.67 | 233.00 | 38M |
| 9 | 2026-10-26 | 234.95 | 241.60 | 229.60 | 238.00 | 62M |
| 10 | 2026-10-23 | 220.00 | 238.00 | 216.51 | 237.60 | 111M |
| 11 | 2026-10-22 | 222.11 | 225.19 | 218.45 | 220.41 | 92M |
| 12 | 2026-10-21 | 246.13 | 249.00 | 227.08 | 227.90 | 138M |
52W
Data range
216.51
19.0%
467.35
High/low over the last 250 trading days, and where the price sits.
← Stocks