China CAMC Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.80	10.90	10.50	10.65	10.65	-0.75%	41,141,841
May 21, 2026	11.17	11.33	10.71	10.73	10.73	-5.13%	63,185,946
May 20, 2026	10.47	11.50	10.36	11.31	11.31	6.90%	83,775,654
May 19, 2026	10.70	10.78	10.40	10.58	10.58	1.05%	39,608,919
May 18, 2026	10.49	10.58	10.30	10.47	10.47	-0.95%	32,234,609
May 15, 2026	10.73	10.99	10.44	10.57	10.57	-2.58%	45,374,658
May 14, 2026	11.01	11.37	10.71	10.85	10.85	-1.72%	69,861,130
May 13, 2026	11.15	11.15	10.88	11.04	11.04	-1.87%	45,489,871
May 12, 2026	11.64	11.69	11.16	11.25	11.25	-4.09%	56,260,918
May 11, 2026	11.62	11.96	11.62	11.73	11.73	-1.18%	74,080,625
May 8, 2026	11.46	12.00	11.38	11.87	11.87	1.63%	138,104,090
May 7, 2026	11.32	11.68	11.31	11.68	11.68	9.98%	76,911,380
May 6, 2026	10.37	11.04	10.25	10.62	10.62	4.94%	81,062,760
Apr 30, 2026	10.05	10.13	9.90	10.12	10.12	0.10%	41,957,454
Apr 29, 2026	10.02	10.18	9.88	10.11	10.11	1.61%	42,478,656
Apr 28, 2026	10.16	10.24	9.90	9.95	9.95	-2.64%	47,828,574
Apr 27, 2026	10.37	10.43	10.15	10.22	10.22	-4.04%	59,301,350
Apr 24, 2026	10.65	10.96	10.47	10.65	10.65	-1.48%	61,333,010
Apr 23, 2026	11.24	11.24	10.74	10.81	10.81	-6.33%	94,771,926
Apr 22, 2026	11.88	11.88	11.30	11.54	11.54	-2.86%	92,217,443
Apr 21, 2026	11.75	12.27	11.45	11.88	11.88	-0.75%	105,585,200
Apr 20, 2026	11.56	12.19	11.23	11.97	11.97	3.91%	147,344,751
Apr 17, 2026	11.58	12.14	11.17	11.52	11.52	-0.60%	147,162,956
Apr 16, 2026	11.54	11.93	11.40	11.59	11.59	-2.61%	160,761,582
Apr 15, 2026	11.39	11.90	11.39	11.90	11.90	9.98%	121,265,856
Apr 14, 2026	10.11	10.82	9.96	10.82	10.82	9.96%	165,342,239
Apr 13, 2026	10.20	10.30	9.69	9.84	9.84	-8.29%	121,638,600
Apr 10, 2026	11.50	11.62	10.63	10.73	10.73	-6.70%	166,513,800
Apr 9, 2026	12.50	12.68	11.50	11.50	11.50	-0.26%	231,162,300
Apr 8, 2026	11.53	11.53	11.33	11.53	11.53	10.02%	42,748,280
Apr 7, 2026	9.89	10.48	9.87	10.48	10.48	9.97%	147,959,400
Apr 3, 2026	9.88	10.07	9.32	9.53	9.53	-3.83%	125,440,400
Apr 2, 2026	9.00	9.91	8.97	9.91	9.91	9.99%	90,458,190
Apr 1, 2026	9.86	9.86	8.97	9.01	9.01	0.56%	95,411,410
Mar 31, 2026	8.72	9.14	8.61	8.96	8.96	2.28%	32,235,226
Mar 30, 2026	8.51	8.86	8.35	8.76	8.76	1.39%	24,200,169
Mar 27, 2026	8.67	8.72	8.55	8.64	8.64	-0.80%	19,708,120
Mar 26, 2026	8.87	8.98	8.69	8.71	8.71	-2.02%	23,141,610
Mar 25, 2026	8.70	9.00	8.56	8.89	8.89	2.42%	38,710,671
Mar 24, 2026	8.18	8.79	8.16	8.68	8.68	7.56%	46,174,328
Mar 23, 2026	8.25	8.51	8.01	8.07	8.07	-3.24%	29,250,910
Mar 20, 2026	8.37	8.47	8.23	8.34	8.34	-0.36%	20,048,410
Mar 19, 2026	8.58	8.67	8.33	8.37	8.37	-3.35%	23,225,020
Mar 18, 2026	8.90	8.93	8.59	8.66	8.66	-2.48%	21,198,320
Mar 17, 2026	9.13	9.17	8.87	8.88	8.88	-1.44%	15,332,987
Mar 16, 2026	9.20	9.25	8.97	9.01	9.01	-2.07%	22,511,090
Mar 13, 2026	9.10	9.39	9.08	9.20	9.20	0.66%	26,745,130
Mar 12, 2026	9.09	9.18	8.98	9.14	9.14	0.44%	19,360,140
Mar 11, 2026	9.10	9.14	8.85	9.10	9.10	0.22%	24,561,460
Mar 10, 2026	9.35	9.45	9.03	9.08	9.08	-1.30%	35,829,331