Camel Group Co., Ltd. (SHA:601311)
China · Delayed Price · Currency is CNY 7.12
+0.12 (1.71%)
Oct 23, 2026, 3:00 PM CST
Camel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.98 | 7.14 | 6.86 | 7.12 | 7.12 | 1.71% | 10,467,587 |
| Oct 22, 2026 | 7.11 | 7.14 | 7.00 | 7.00 | 7.00 | -1.55% | 6,815,402 |
| Oct 21, 2026 | 7.16 | 7.17 | 7.11 | 7.11 | 7.11 | -0.56% | 4,818,260 |
| Oct 20, 2026 | 7.14 | 7.18 | 7.10 | 7.15 | 7.15 | 0.14% | 6,114,877 |
| Oct 19, 2026 | 7.11 | 7.18 | 7.08 | 7.14 | 7.14 | 0.28% | 6,966,567 |
| Oct 16, 2026 | 7.16 | 7.20 | 7.09 | 7.12 | 7.12 | - | 9,035,309 |
| Oct 15, 2026 | 7.20 | 7.22 | 7.08 | 7.12 | 7.12 | -2.06% | 11,710,600 |
| Oct 14, 2026 | 7.31 | 7.36 | 7.23 | 7.27 | 7.27 | -0.68% | 8,749,400 |
| Oct 13, 2026 | 7.36 | 7.39 | 7.24 | 7.32 | 7.32 | -1.21% | 11,337,960 |
| Oct 12, 2026 | 7.45 | 7.57 | 7.38 | 7.41 | 7.41 | -1.59% | 13,068,941 |
| Oct 9, 2026 | 7.40 | 7.61 | 7.37 | 7.53 | 7.53 | 1.76% | 22,211,697 |
| Oct 8, 2026 | 7.37 | 7.48 | 7.36 | 7.40 | 7.40 | 0.54% | 11,531,705 |
| Sep 30, 2026 | 7.32 | 7.38 | 7.30 | 7.36 | 7.36 | 0.41% | 5,722,764 |
| Sep 29, 2026 | 7.27 | 7.35 | 7.26 | 7.33 | 7.33 | 1.24% | 6,175,480 |
| Sep 28, 2026 | 7.29 | 7.29 | 7.20 | 7.24 | 7.24 | -0.82% | 6,757,800 |
| Sep 24, 2026 | 7.41 | 7.43 | 7.28 | 7.30 | 7.30 | -1.75% | 10,204,340 |
| Sep 23, 2026 | 7.44 | 7.47 | 7.40 | 7.43 | 7.43 | -0.13% | 6,380,241 |
| Sep 22, 2026 | 7.49 | 7.50 | 7.42 | 7.44 | 7.44 | -0.40% | 6,290,600 |
| Sep 21, 2026 | 7.41 | 7.48 | 7.40 | 7.47 | 7.47 | 1.08% | 6,383,958 |
| Sep 18, 2026 | 7.40 | 7.45 | 7.39 | 7.39 | 7.39 | 0.14% | 6,538,473 |
| Sep 17, 2026 | 7.38 | 7.42 | 7.35 | 7.38 | 7.38 | -0.40% | 4,644,954 |
| Sep 16, 2026 | 7.40 | 7.43 | 7.31 | 7.41 | 7.41 | 0.41% | 6,842,179 |
| Sep 15, 2026 | 7.48 | 7.50 | 7.38 | 7.38 | 7.38 | -1.20% | 5,477,300 |
| Sep 14, 2026 | 7.40 | 7.49 | 7.40 | 7.47 | 7.47 | 0.40% | 5,439,600 |
| Sep 11, 2026 | 7.50 | 7.51 | 7.37 | 7.44 | 7.44 | -1.06% | 8,693,045 |
| Sep 10, 2026 | 7.58 | 7.58 | 7.50 | 7.52 | 7.52 | -1.05% | 8,641,096 |
| Sep 9, 2026 | 7.67 | 7.67 | 7.58 | 7.60 | 7.60 | -1.17% | 9,438,258 |
| Sep 8, 2026 | 7.64 | 7.71 | 7.61 | 7.69 | 7.69 | 0.13% | 9,349,407 |
| Sep 7, 2026 | 7.66 | 7.69 | 7.61 | 7.68 | 7.68 | 0.26% | 7,682,700 |
| Sep 4, 2026 | 7.75 | 7.78 | 7.65 | 7.66 | 7.66 | -0.65% | 11,083,926 |
| Sep 3, 2026 | 7.73 | 7.84 | 7.71 | 7.71 | 7.71 | -0.52% | 9,081,834 |
| Sep 2, 2026 | 8.00 | 8.02 | 7.73 | 7.75 | 7.75 | -2.39% | 18,795,430 |
| Sep 1, 2026 | 7.45 | 8.09 | 7.45 | 7.94 | 7.94 | 6.29% | 49,449,206 |
| Aug 31, 2026 | 7.44 | 7.48 | 7.37 | 7.47 | 7.47 | - | 8,291,100 |
| Aug 28, 2026 | 7.43 | 7.50 | 7.41 | 7.47 | 7.47 | 0.54% | 6,921,476 |
| Aug 27, 2026 | 7.45 | 7.46 | 7.37 | 7.43 | 7.43 | -0.40% | 7,738,651 |
| Aug 26, 2026 | 7.40 | 7.52 | 7.37 | 7.46 | 7.46 | 0.81% | 8,090,492 |
| Aug 25, 2026 | 7.31 | 7.42 | 7.31 | 7.40 | 7.40 | 0.68% | 8,678,540 |
| Aug 24, 2026 | 7.40 | 7.50 | 7.28 | 7.35 | 7.35 | -4.17% | 21,310,926 |
| Aug 21, 2026 | 7.70 | 7.74 | 7.60 | 7.67 | 7.67 | -0.26% | 7,792,600 |
| Aug 20, 2026 | 7.67 | 7.74 | 7.65 | 7.69 | 7.69 | 0.79% | 7,868,888 |
| Aug 19, 2026 | 7.74 | 7.77 | 7.60 | 7.63 | 7.63 | -1.68% | 10,321,271 |
| Aug 18, 2026 | 7.78 | 7.79 | 7.71 | 7.76 | 7.76 | -0.26% | 7,465,456 |
| Aug 17, 2026 | 7.73 | 7.81 | 7.64 | 7.78 | 7.78 | 0.65% | 9,885,572 |
| Aug 14, 2026 | 7.77 | 7.82 | 7.71 | 7.73 | 7.73 | -0.39% | 7,413,371 |
| Aug 13, 2026 | 7.87 | 7.88 | 7.75 | 7.76 | 7.76 | -1.52% | 13,668,176 |
| Aug 12, 2026 | 7.87 | 7.91 | 7.84 | 7.88 | 7.88 | 0.13% | 9,143,537 |
| Aug 11, 2026 | 7.93 | 7.96 | 7.86 | 7.87 | 7.87 | -0.76% | 10,962,328 |
| Aug 10, 2026 | 7.85 | 7.96 | 7.84 | 7.93 | 7.93 | 0.76% | 11,712,267 |
| Aug 7, 2026 | 7.89 | 7.90 | 7.80 | 7.87 | 7.87 | -0.38% | 11,093,467 |