Camel Group Co., Ltd. (SHA:601311)
China · Delayed Price · Currency is CNY 8.09
-0.18 (-2.18%)
Jun 23, 2026, 3:00 PM CST
Camel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.20 | 8.26 | 8.14 | 8.16 | - | -1.33% | 7,983,210 |
| Jun 22, 2026 | 8.08 | 8.28 | 7.80 | 8.27 | 8.27 | 2.10% | 22,712,866 |
| Jun 18, 2026 | 8.25 | 8.25 | 8.07 | 8.10 | 8.10 | -1.82% | 11,664,720 |
| Jun 17, 2026 | 8.35 | 8.39 | 8.21 | 8.25 | 8.25 | -2.14% | 12,582,980 |
| Jun 16, 2026 | 8.26 | 8.44 | 8.19 | 8.43 | 8.43 | 2.43% | 17,730,920 |
| Jun 15, 2026 | 8.03 | 8.23 | 8.02 | 8.23 | 8.23 | 2.49% | 16,495,495 |
| Jun 12, 2026 | 7.92 | 8.09 | 7.85 | 8.03 | 8.03 | 1.90% | 17,264,600 |
| Jun 11, 2026 | 8.01 | 8.08 | 7.85 | 7.88 | 7.88 | -2.60% | 12,855,500 |
| Jun 10, 2026 | 8.13 | 8.13 | 7.98 | 8.09 | 8.09 | -0.86% | 11,636,177 |
| Jun 9, 2026 | 8.15 | 8.20 | 8.07 | 8.16 | 8.16 | - | 11,584,109 |
| Jun 8, 2026 | 8.26 | 8.36 | 8.09 | 8.16 | 8.16 | -2.86% | 16,652,160 |
| Jun 5, 2026 | 8.37 | 8.51 | 8.28 | 8.40 | 8.40 | 0.48% | 13,561,518 |
| Jun 4, 2026 | 8.63 | 8.63 | 8.34 | 8.36 | 8.36 | -3.58% | 17,698,544 |
| Jun 3, 2026 | 8.75 | 8.76 | 8.65 | 8.67 | 8.67 | -0.57% | 11,121,507 |
| Jun 2, 2026 | 8.82 | 8.84 | 8.71 | 8.72 | 8.72 | -1.13% | 9,855,726 |
| Jun 1, 2026 | 8.65 | 8.82 | 8.65 | 8.82 | 8.82 | 1.61% | 12,239,810 |
| May 29, 2026 | 8.85 | 8.86 | 8.67 | 8.68 | 8.68 | -1.81% | 16,091,148 |
| May 28, 2026 | 8.92 | 8.93 | 8.73 | 8.84 | 8.84 | -0.67% | 16,185,348 |
| May 27, 2026 | 8.98 | 9.06 | 8.87 | 8.90 | 8.90 | -0.89% | 14,955,941 |
| May 26, 2026 | 8.98 | 9.04 | 8.87 | 8.98 | 8.98 | - | 14,687,745 |
| May 25, 2026 | 9.26 | 9.26 | 8.89 | 8.98 | 8.98 | -2.71% | 28,586,530 |
| May 22, 2026 | 9.20 | 9.28 | 9.12 | 9.23 | 9.23 | 0.65% | 16,403,243 |
| May 21, 2026 | 9.38 | 9.50 | 9.14 | 9.17 | 9.17 | -2.03% | 23,543,330 |
| May 20, 2026 | 9.33 | 9.39 | 9.20 | 9.36 | 9.36 | - | 17,070,090 |
| May 19, 2026 | 9.33 | 9.37 | 9.23 | 9.36 | 9.36 | 0.43% | 14,825,900 |
| May 18, 2026 | 9.27 | 9.33 | 9.16 | 9.32 | 9.32 | 0.54% | 15,379,520 |
| May 15, 2026 | 9.35 | 9.43 | 9.21 | 9.27 | 9.27 | -0.75% | 23,056,337 |
| May 14, 2026 | 9.65 | 9.69 | 9.33 | 9.34 | 9.34 | -3.21% | 29,025,000 |
| May 13, 2026 | 9.57 | 9.71 | 9.49 | 9.65 | 9.65 | 0.84% | 25,410,880 |
| May 12, 2026 | 9.78 | 9.78 | 9.53 | 9.57 | 9.57 | -2.25% | 33,944,964 |
| May 11, 2026 | 9.82 | 9.89 | 9.67 | 9.79 | 9.79 | -0.31% | 36,761,048 |
| May 8, 2026 | 9.86 | 10.09 | 9.81 | 9.82 | 9.82 | -0.30% | 47,630,492 |
| May 7, 2026 | 9.97 | 9.99 | 9.77 | 9.85 | 9.85 | -1.01% | 40,671,786 |
| May 6, 2026 | 10.00 | 10.05 | 9.89 | 9.95 | 9.95 | - | 40,723,560 |
| Apr 30, 2026 | 10.17 | 10.24 | 9.91 | 9.95 | 9.95 | -2.64% | 35,821,710 |
| Apr 29, 2026 | 9.81 | 10.29 | 9.70 | 10.22 | 10.22 | 3.76% | 53,492,050 |
| Apr 28, 2026 | 10.12 | 10.13 | 9.83 | 9.85 | 9.85 | -2.57% | 47,146,052 |
| Apr 27, 2026 | 10.29 | 10.45 | 10.06 | 10.11 | 10.11 | -2.22% | 43,403,720 |
| Apr 24, 2026 | 10.25 | 10.50 | 10.00 | 10.34 | 10.34 | -3.27% | 65,523,526 |
| Apr 23, 2026 | 10.82 | 10.93 | 10.50 | 10.69 | 10.69 | -1.66% | 93,720,551 |
| Apr 22, 2026 | 10.47 | 11.28 | 10.46 | 10.87 | 10.87 | 6.05% | 141,033,700 |
| Apr 21, 2026 | 10.31 | 10.33 | 10.14 | 10.25 | 10.25 | -0.87% | 31,735,730 |
| Apr 20, 2026 | 10.40 | 10.48 | 10.29 | 10.34 | 10.34 | -0.67% | 35,843,530 |
| Apr 17, 2026 | 10.23 | 10.56 | 10.18 | 10.41 | 10.41 | 1.36% | 54,397,360 |
| Apr 16, 2026 | 10.05 | 10.35 | 10.05 | 10.27 | 10.27 | 1.99% | 42,539,261 |
| Apr 15, 2026 | 10.28 | 10.28 | 9.98 | 10.07 | 10.07 | -1.66% | 38,915,820 |
| Apr 14, 2026 | 10.15 | 10.30 | 10.02 | 10.24 | 10.24 | 1.19% | 46,681,014 |
| Apr 13, 2026 | 9.90 | 10.18 | 9.87 | 10.12 | 10.12 | 1.50% | 55,607,190 |
| Apr 10, 2026 | 9.53 | 10.30 | 9.51 | 9.97 | 9.97 | 5.17% | 64,758,940 |
| Apr 9, 2026 | 9.40 | 9.58 | 9.31 | 9.48 | 9.48 | 0.11% | 21,009,050 |