Camel Group Co., Ltd. (SHA:601311)
China · Delayed Price · Currency is CNY 8.09
+0.01 (0.12%)
Aug 3, 2026, 3:00 PM CST
Camel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.08 | 8.10 | 8.02 | 8.09 | - | 0.12% | 14,218,730 |
| Jul 31, 2026 | 8.14 | 8.15 | 8.03 | 8.08 | 8.08 | -0.25% | 14,882,430 |
| Jul 30, 2026 | 7.95 | 8.11 | 7.92 | 8.10 | 8.10 | 1.50% | 17,045,780 |
| Jul 29, 2026 | 7.77 | 8.01 | 7.74 | 7.98 | 7.98 | 2.70% | 19,072,009 |
| Jul 28, 2026 | 7.75 | 7.81 | 7.71 | 7.77 | 7.77 | -0.38% | 9,475,889 |
| Jul 27, 2026 | 7.63 | 7.83 | 7.63 | 7.80 | 7.80 | 1.83% | 11,194,604 |
| Jul 24, 2026 | 7.80 | 7.89 | 7.66 | 7.66 | 7.66 | -2.67% | 11,002,900 |
| Jul 23, 2026 | 7.70 | 7.90 | 7.69 | 7.87 | 7.87 | 2.08% | 13,262,981 |
| Jul 22, 2026 | 7.93 | 7.96 | 7.66 | 7.71 | 7.71 | -3.38% | 20,346,402 |
| Jul 21, 2026 | 7.73 | 8.06 | 7.73 | 7.98 | 7.98 | 2.57% | 24,458,062 |
| Jul 20, 2026 | 7.75 | 7.84 | 7.60 | 7.78 | 7.78 | 0.78% | 13,818,947 |
| Jul 17, 2026 | 7.81 | 7.92 | 7.71 | 7.72 | 7.72 | -1.66% | 13,866,757 |
| Jul 16, 2026 | 7.86 | 7.92 | 7.76 | 7.85 | 7.85 | -0.13% | 11,346,479 |
| Jul 15, 2026 | 7.67 | 7.86 | 7.64 | 7.86 | 7.86 | 1.81% | 12,951,977 |
| Jul 14, 2026 | 7.60 | 7.74 | 7.52 | 7.72 | 7.72 | 1.85% | 11,372,116 |
| Jul 13, 2026 | 7.66 | 7.66 | 7.56 | 7.58 | 7.58 | -0.26% | 9,509,390 |
| Jul 10, 2026 | 7.59 | 7.68 | 7.48 | 7.60 | 7.60 | 0.13% | 11,215,629 |
| Jul 9, 2026 | 7.57 | 7.65 | 7.50 | 7.59 | 7.59 | -0.52% | 9,116,026 |
| Jul 8, 2026 | 7.57 | 7.66 | 7.48 | 7.63 | 7.63 | 0.39% | 8,154,646 |
| Jul 7, 2026 | 7.70 | 7.76 | 7.57 | 7.60 | 7.60 | -1.17% | 8,710,431 |
| Jul 6, 2026 | 7.82 | 7.88 | 7.66 | 7.69 | 7.69 | -1.54% | 13,543,858 |
| Jul 3, 2026 | 8.05 | 8.17 | 8.05 | 8.17 | 7.81 | 1.49% | 12,548,752 |
| Jul 2, 2026 | 7.99 | 8.10 | 7.97 | 8.05 | 7.70 | -0.12% | 11,347,746 |
| Jul 1, 2026 | 7.84 | 8.13 | 7.78 | 8.06 | 7.70 | 3.47% | 21,096,827 |
| Jun 30, 2026 | 7.72 | 7.81 | 7.68 | 7.79 | 7.45 | 0.91% | 10,616,976 |
| Jun 29, 2026 | 7.55 | 7.73 | 7.46 | 7.72 | 7.38 | 2.12% | 12,300,726 |
| Jun 26, 2026 | 7.78 | 7.78 | 7.56 | 7.56 | 7.23 | -3.32% | 15,591,564 |
| Jun 25, 2026 | 8.05 | 8.05 | 7.77 | 7.82 | 7.48 | -2.62% | 15,050,259 |
| Jun 24, 2026 | 8.14 | 8.15 | 7.99 | 8.03 | 7.68 | -0.74% | 11,642,849 |
| Jun 23, 2026 | 8.20 | 8.26 | 8.06 | 8.09 | 7.73 | -2.18% | 13,046,675 |
| Jun 22, 2026 | 8.08 | 8.28 | 7.80 | 8.27 | 7.91 | 2.10% | 22,712,866 |
| Jun 18, 2026 | 8.25 | 8.25 | 8.07 | 8.10 | 7.74 | -1.82% | 11,664,720 |
| Jun 17, 2026 | 8.35 | 8.39 | 8.21 | 8.25 | 7.89 | -2.14% | 12,582,980 |
| Jun 16, 2026 | 8.26 | 8.44 | 8.19 | 8.43 | 8.06 | 2.43% | 17,730,920 |
| Jun 15, 2026 | 8.03 | 8.23 | 8.02 | 8.23 | 7.87 | 2.49% | 16,495,490 |
| Jun 12, 2026 | 7.92 | 8.09 | 7.85 | 8.03 | 7.68 | 1.90% | 17,264,600 |
| Jun 11, 2026 | 8.01 | 8.08 | 7.85 | 7.88 | 7.53 | -2.60% | 12,855,500 |
| Jun 10, 2026 | 8.13 | 8.13 | 7.98 | 8.09 | 7.73 | -0.86% | 11,636,170 |
| Jun 9, 2026 | 8.15 | 8.20 | 8.07 | 8.16 | 7.80 | - | 11,584,109 |
| Jun 8, 2026 | 8.26 | 8.36 | 8.09 | 8.16 | 7.80 | -2.86% | 16,652,169 |
| Jun 5, 2026 | 8.37 | 8.51 | 8.28 | 8.40 | 8.03 | 0.48% | 13,561,510 |
| Jun 4, 2026 | 8.63 | 8.63 | 8.34 | 8.36 | 7.99 | -3.58% | 17,698,540 |
| Jun 3, 2026 | 8.75 | 8.76 | 8.65 | 8.67 | 8.29 | -0.57% | 11,121,500 |
| Jun 2, 2026 | 8.82 | 8.84 | 8.71 | 8.72 | 8.34 | -1.13% | 9,855,726 |
| Jun 1, 2026 | 8.65 | 8.82 | 8.65 | 8.82 | 8.43 | 1.61% | 12,239,810 |
| May 29, 2026 | 8.85 | 8.86 | 8.67 | 8.68 | 8.30 | -1.81% | 16,091,140 |
| May 28, 2026 | 8.92 | 8.93 | 8.73 | 8.84 | 8.45 | -0.67% | 16,185,340 |
| May 27, 2026 | 8.98 | 9.06 | 8.87 | 8.90 | 8.51 | -0.89% | 14,955,940 |
| May 26, 2026 | 8.98 | 9.04 | 8.87 | 8.98 | 8.58 | - | 14,687,740 |
| May 25, 2026 | 9.26 | 9.26 | 8.89 | 8.98 | 8.58 | -2.71% | 28,586,530 |