Camel Group Co., Ltd. (SHA:601311)
China · Delayed Price · Currency is CNY 9.62
+0.02 (0.21%)
Jan 28, 2026, 3:00 PM CST
Camel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 9.59 | 9.60 | 9.47 | 9.59 | - | -0.10% | 12,435,830 |
| Jan 27, 2026 | 9.70 | 9.74 | 9.35 | 9.60 | 9.60 | -1.64% | 26,481,600 |
| Jan 26, 2026 | 9.94 | 9.97 | 9.70 | 9.76 | 9.76 | -1.61% | 31,034,550 |
| Jan 23, 2026 | 9.70 | 9.92 | 9.67 | 9.92 | 9.92 | 2.80% | 37,632,310 |
| Jan 22, 2026 | 9.70 | 9.75 | 9.61 | 9.65 | 9.65 | -0.62% | 19,668,070 |
| Jan 21, 2026 | 9.67 | 9.75 | 9.62 | 9.71 | 9.71 | -0.31% | 22,648,210 |
| Jan 20, 2026 | 9.66 | 9.76 | 9.54 | 9.74 | 9.74 | 0.83% | 29,890,800 |
| Jan 19, 2026 | 9.48 | 9.69 | 9.45 | 9.66 | 9.66 | 1.90% | 29,662,490 |
| Jan 16, 2026 | 9.61 | 9.70 | 9.47 | 9.48 | 9.48 | -1.15% | 29,185,261 |
| Jan 15, 2026 | 9.37 | 9.60 | 9.33 | 9.59 | 9.59 | 2.35% | 43,873,127 |
| Jan 14, 2026 | 9.33 | 9.57 | 9.28 | 9.37 | 9.37 | 0.43% | 40,950,750 |
| Jan 13, 2026 | 9.43 | 9.46 | 9.30 | 9.33 | 9.33 | -1.17% | 29,109,680 |
| Jan 12, 2026 | 9.39 | 9.45 | 9.28 | 9.44 | 9.44 | 0.53% | 31,469,030 |
| Jan 9, 2026 | 9.35 | 9.43 | 9.32 | 9.39 | 9.39 | 0.43% | 21,474,940 |
| Jan 8, 2026 | 9.35 | 9.41 | 9.30 | 9.35 | 9.35 | -0.21% | 17,025,470 |
| Jan 7, 2026 | 9.38 | 9.49 | 9.35 | 9.37 | 9.37 | -0.32% | 22,501,320 |
| Jan 6, 2026 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | 1.18% | 21,142,780 |
| Jan 5, 2026 | 9.21 | 9.29 | 9.16 | 9.29 | 9.29 | 1.31% | 17,194,430 |
| Dec 31, 2025 | 9.22 | 9.26 | 9.14 | 9.17 | 9.17 | -0.65% | 12,677,600 |
| Dec 30, 2025 | 9.17 | 9.28 | 9.15 | 9.23 | 9.23 | 0.11% | 12,701,650 |
| Dec 29, 2025 | 9.27 | 9.34 | 9.16 | 9.22 | 9.22 | -1.18% | 17,856,360 |
| Dec 26, 2025 | 9.25 | 9.36 | 9.23 | 9.33 | 9.33 | 1.30% | 21,737,320 |
| Dec 25, 2025 | 9.16 | 9.23 | 9.10 | 9.21 | 9.21 | 0.33% | 13,203,110 |
| Dec 24, 2025 | 9.14 | 9.20 | 9.09 | 9.18 | 9.18 | 0.55% | 13,035,613 |
| Dec 23, 2025 | 9.10 | 9.20 | 9.06 | 9.13 | 9.13 | 0.33% | 16,563,710 |
| Dec 22, 2025 | 9.08 | 9.16 | 9.05 | 9.10 | 9.10 | 0.66% | 14,283,960 |
| Dec 19, 2025 | 8.93 | 9.05 | 8.89 | 9.04 | 9.04 | 1.80% | 15,224,410 |
| Dec 18, 2025 | 8.90 | 8.97 | 8.86 | 8.88 | 8.88 | -0.89% | 12,560,800 |
| Dec 17, 2025 | 8.85 | 8.98 | 8.77 | 8.96 | 8.96 | 1.24% | 14,499,615 |
| Dec 16, 2025 | 8.98 | 9.00 | 8.76 | 8.85 | 8.85 | -1.34% | 16,366,630 |
| Dec 15, 2025 | 9.01 | 9.07 | 8.96 | 8.97 | 8.97 | -0.88% | 12,321,250 |
| Dec 12, 2025 | 9.00 | 9.06 | 8.98 | 9.05 | 9.05 | 0.78% | 18,503,430 |
| Dec 11, 2025 | 9.09 | 9.14 | 8.97 | 8.98 | 8.98 | -1.21% | 13,647,000 |
| Dec 10, 2025 | 9.07 | 9.11 | 9.00 | 9.09 | 9.09 | - | 10,827,620 |
| Dec 9, 2025 | 9.18 | 9.19 | 9.09 | 9.09 | 9.09 | -1.30% | 12,473,660 |
| Dec 8, 2025 | 9.22 | 9.28 | 9.19 | 9.21 | 9.21 | -0.11% | 14,764,920 |
| Dec 5, 2025 | 9.10 | 9.23 | 9.06 | 9.22 | 9.22 | 1.43% | 15,792,920 |
| Dec 4, 2025 | 9.11 | 9.16 | 9.05 | 9.09 | 9.09 | -0.11% | 10,647,931 |
| Dec 3, 2025 | 9.12 | 9.17 | 9.07 | 9.10 | 9.10 | -0.22% | 12,749,195 |
| Dec 2, 2025 | 9.18 | 9.19 | 9.10 | 9.12 | 9.12 | -0.87% | 9,983,330 |
| Dec 1, 2025 | 9.11 | 9.23 | 9.09 | 9.20 | 9.20 | 0.99% | 16,040,000 |
| Nov 28, 2025 | 9.03 | 9.13 | 9.01 | 9.11 | 9.11 | 0.55% | 11,788,990 |
| Nov 27, 2025 | 9.00 | 9.15 | 9.00 | 9.06 | 9.06 | 0.44% | 14,277,690 |
| Nov 26, 2025 | 9.13 | 9.14 | 9.01 | 9.02 | 9.02 | -1.10% | 14,638,530 |
| Nov 25, 2025 | 9.07 | 9.21 | 9.03 | 9.12 | 9.12 | 1.00% | 17,190,770 |
| Nov 24, 2025 | 9.00 | 9.07 | 8.90 | 9.03 | 9.03 | 0.78% | 18,520,560 |
| Nov 21, 2025 | 9.29 | 9.35 | 8.93 | 8.96 | 8.96 | -4.68% | 35,027,820 |
| Nov 20, 2025 | 9.49 | 9.62 | 9.38 | 9.40 | 9.40 | -0.32% | 19,635,824 |
| Nov 19, 2025 | 9.63 | 9.74 | 9.39 | 9.43 | 9.43 | -2.08% | 20,487,440 |
| Nov 18, 2025 | 9.90 | 9.94 | 9.59 | 9.63 | 9.63 | -2.73% | 33,287,210 |