Camel Group Co., Ltd. (SHA:601311)
China · Delayed Price · Currency is CNY 9.07
-0.03 (-0.33%)
Aug 1, 2025, 2:45 PM CST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.10 | 9.14 | 9.04 | 9.10 | 9.10 | - | 14,964,731 |
| Jul 31, 2025 | 9.18 | 9.21 | 9.02 | 9.10 | 9.10 | -0.76% | 15,611,051 |
| Jul 30, 2025 | 9.30 | 9.33 | 9.10 | 9.17 | 9.17 | -1.40% | 19,539,893 |
| Jul 29, 2025 | 9.43 | 9.50 | 9.23 | 9.30 | 9.30 | -1.27% | 20,899,310 |
| Jul 28, 2025 | 9.39 | 9.46 | 9.34 | 9.42 | 9.42 | 0.11% | 16,561,692 |
| Jul 25, 2025 | 9.49 | 9.52 | 9.40 | 9.41 | 9.41 | -0.95% | 17,841,510 |
| Jul 24, 2025 | 9.43 | 9.56 | 9.36 | 9.50 | 9.50 | 0.85% | 24,717,422 |
| Jul 23, 2025 | 9.51 | 9.60 | 9.39 | 9.42 | 9.42 | -0.95% | 25,526,910 |
| Jul 22, 2025 | 9.25 | 9.52 | 9.24 | 9.51 | 9.51 | 2.26% | 34,710,222 |
| Jul 21, 2025 | 9.22 | 9.38 | 9.13 | 9.30 | 9.30 | 1.64% | 31,328,998 |
| Jul 18, 2025 | 9.11 | 9.21 | 9.09 | 9.15 | 9.15 | 0.44% | 22,216,540 |
| Jul 17, 2025 | 9.17 | 9.24 | 9.05 | 9.11 | 9.11 | -0.76% | 27,625,990 |
| Jul 16, 2025 | 9.09 | 9.21 | 9.01 | 9.18 | 9.18 | 0.99% | 43,208,326 |
| Jul 15, 2025 | 8.85 | 9.26 | 8.82 | 9.09 | 9.09 | 5.33% | 73,174,820 |
| Jul 14, 2025 | 8.63 | 8.69 | 8.59 | 8.63 | 8.63 | -0.23% | 13,582,951 |
| Jul 11, 2025 | 8.61 | 8.72 | 8.58 | 8.65 | 8.65 | 0.35% | 14,958,680 |
| Jul 10, 2025 | 8.55 | 8.64 | 8.54 | 8.62 | 8.62 | 0.47% | 11,975,212 |
| Jul 9, 2025 | 8.67 | 8.69 | 8.56 | 8.58 | 8.58 | -1.15% | 13,968,645 |
| Jul 8, 2025 | 8.61 | 8.69 | 8.56 | 8.68 | 8.68 | 0.81% | 16,689,580 |
| Jul 7, 2025 | 8.59 | 8.62 | 8.49 | 8.61 | 8.61 | -1.15% | 19,850,113 |
| Jul 4, 2025 | 8.76 | 8.78 | 8.66 | 8.71 | 8.71 | -3.54% | 16,925,170 |
| Jul 3, 2025 | 9.02 | 9.12 | 8.92 | 9.03 | 8.74 | 0.22% | 19,449,730 |
| Jul 2, 2025 | 9.04 | 9.09 | 8.94 | 9.01 | 8.72 | -0.44% | 15,233,704 |
| Jul 1, 2025 | 9.04 | 9.06 | 8.90 | 9.05 | 8.76 | 0.22% | 21,863,372 |
| Jun 30, 2025 | 9.19 | 9.20 | 9.00 | 9.03 | 8.74 | -1.74% | 26,764,155 |
| Jun 27, 2025 | 9.03 | 9.30 | 9.02 | 9.19 | 8.89 | 2.22% | 28,624,571 |
| Jun 26, 2025 | 9.09 | 9.20 | 8.97 | 8.99 | 8.70 | -1.21% | 29,340,187 |
| Jun 25, 2025 | 9.03 | 9.16 | 8.92 | 9.10 | 8.81 | 0.78% | 40,182,771 |
| Jun 24, 2025 | 8.56 | 9.08 | 8.54 | 9.03 | 8.74 | 5.61% | 48,100,751 |
| Jun 23, 2025 | 8.31 | 8.57 | 8.31 | 8.55 | 8.28 | 2.40% | 17,517,938 |
| Jun 20, 2025 | 8.34 | 8.46 | 8.32 | 8.35 | 8.08 | -0.12% | 10,368,909 |
| Jun 19, 2025 | 8.40 | 8.51 | 8.32 | 8.36 | 8.09 | -0.59% | 14,138,381 |
| Jun 18, 2025 | 8.44 | 8.46 | 8.35 | 8.41 | 8.14 | -0.36% | 9,068,553 |
| Jun 17, 2025 | 8.38 | 8.46 | 8.35 | 8.44 | 8.17 | 0.84% | 10,160,372 |
| Jun 16, 2025 | 8.32 | 8.45 | 8.31 | 8.37 | 8.10 | 0.24% | 11,194,955 |
| Jun 13, 2025 | 8.40 | 8.42 | 8.34 | 8.35 | 8.08 | -0.60% | 11,819,375 |
| Jun 12, 2025 | 8.40 | 8.42 | 8.35 | 8.40 | 8.13 | -0.24% | 9,614,351 |
| Jun 11, 2025 | 8.39 | 8.49 | 8.37 | 8.42 | 8.15 | 0.48% | 10,590,733 |
| Jun 10, 2025 | 8.44 | 8.50 | 8.31 | 8.38 | 8.11 | -0.59% | 13,699,823 |
| Jun 9, 2025 | 8.40 | 8.48 | 8.39 | 8.43 | 8.16 | 0.60% | 12,798,137 |
| Jun 6, 2025 | 8.41 | 8.44 | 8.37 | 8.38 | 8.11 | -0.12% | 6,256,669 |
| Jun 5, 2025 | 8.42 | 8.43 | 8.35 | 8.39 | 8.12 | -0.24% | 8,446,100 |
| Jun 4, 2025 | 8.36 | 8.44 | 8.31 | 8.41 | 8.14 | 0.72% | 9,181,629 |
| Jun 3, 2025 | 8.29 | 8.38 | 8.25 | 8.35 | 8.08 | 0.12% | 14,339,343 |
| May 30, 2025 | 8.44 | 8.46 | 8.31 | 8.34 | 8.07 | -1.53% | 13,202,400 |
| May 29, 2025 | 8.37 | 8.51 | 8.37 | 8.47 | 8.20 | 0.95% | 12,377,234 |
| May 28, 2025 | 8.42 | 8.51 | 8.37 | 8.39 | 8.12 | -0.47% | 8,214,390 |
| May 27, 2025 | 8.45 | 8.49 | 8.34 | 8.43 | 8.16 | -0.35% | 11,581,403 |
| May 26, 2025 | 8.45 | 8.51 | 8.40 | 8.46 | 8.19 | - | 11,890,528 |
| May 23, 2025 | 8.54 | 8.60 | 8.43 | 8.46 | 8.19 | -0.94% | 13,557,296 |