China CAMC Engineering Co., Ltd. (SHE:002051)
China · Delayed Price · Currency is CNY 8.39
+0.27 (3.33%)
Oct 21, 2026, 3:04 PM CST
China CAMC Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.12 | 8.45 | 8.12 | 8.39 | 8.39 | 3.33% | 23,349,878 |
| Oct 20, 2026 | 8.19 | 8.20 | 8.06 | 8.12 | 8.12 | -0.98% | 12,266,900 |
| Oct 19, 2026 | 8.13 | 8.23 | 8.10 | 8.20 | 8.20 | 0.12% | 9,704,200 |
| Oct 16, 2026 | 8.20 | 8.34 | 8.13 | 8.19 | 8.19 | 0.61% | 14,487,443 |
| Oct 15, 2026 | 8.41 | 8.46 | 8.11 | 8.14 | 8.14 | -4.57% | 21,067,310 |
| Oct 14, 2026 | 8.55 | 8.65 | 8.52 | 8.53 | 8.53 | -0.64% | 12,512,583 |
| Oct 13, 2026 | 8.47 | 8.67 | 8.45 | 8.62 | 8.59 | -0.12% | 14,571,480 |
| Oct 12, 2026 | 8.69 | 8.78 | 8.60 | 8.63 | 8.59 | -0.46% | 13,711,324 |
| Oct 9, 2026 | 8.55 | 8.69 | 8.43 | 8.67 | 8.63 | 1.52% | 17,161,881 |
| Oct 8, 2026 | 8.55 | 8.72 | 8.51 | 8.54 | 8.51 | -2.29% | 17,313,731 |
| Sep 30, 2026 | 8.80 | 8.82 | 8.68 | 8.74 | 8.70 | 1.75% | 17,562,909 |
| Sep 29, 2026 | 8.46 | 8.60 | 8.45 | 8.59 | 8.56 | 0.94% | 14,232,832 |
| Sep 28, 2026 | 8.77 | 8.78 | 8.49 | 8.51 | 8.48 | -4.06% | 21,583,012 |
| Sep 24, 2026 | 9.00 | 9.05 | 8.77 | 8.87 | 8.83 | -2.85% | 31,454,441 |
| Sep 23, 2026 | 9.42 | 9.57 | 9.10 | 9.13 | 9.09 | 1.56% | 45,603,042 |
| Sep 22, 2026 | 9.10 | 9.18 | 8.96 | 8.99 | 8.95 | -1.53% | 22,857,490 |
| Sep 21, 2026 | 9.07 | 9.34 | 9.06 | 9.13 | 9.09 | 3.05% | 41,667,741 |
| Sep 18, 2026 | 8.79 | 8.88 | 8.71 | 8.86 | 8.82 | 0.80% | 22,384,418 |
| Sep 17, 2026 | 8.65 | 8.85 | 8.62 | 8.79 | 8.75 | 0.92% | 21,688,797 |
| Sep 16, 2026 | 8.41 | 8.75 | 8.41 | 8.71 | 8.67 | 2.83% | 23,853,972 |
| Sep 15, 2026 | 8.52 | 8.56 | 8.41 | 8.47 | 8.44 | -0.59% | 14,187,901 |
| Sep 14, 2026 | 8.61 | 8.67 | 8.50 | 8.52 | 8.49 | -1.50% | 14,909,223 |
| Sep 11, 2026 | 8.60 | 8.69 | 8.47 | 8.65 | 8.61 | -0.57% | 18,479,111 |
| Sep 10, 2026 | 8.67 | 8.75 | 8.61 | 8.70 | 8.66 | -0.57% | 13,989,916 |
| Sep 9, 2026 | 8.61 | 8.77 | 8.61 | 8.75 | 8.71 | 0.81% | 17,131,171 |
| Sep 8, 2026 | 8.52 | 8.74 | 8.48 | 8.68 | 8.64 | 1.52% | 21,599,399 |
| Sep 7, 2026 | 8.56 | 8.68 | 8.51 | 8.55 | 8.52 | 0.12% | 17,957,296 |
| Sep 4, 2026 | 8.55 | 8.65 | 8.49 | 8.54 | 8.51 | 0.35% | 19,756,820 |
| Sep 3, 2026 | 8.42 | 8.52 | 8.40 | 8.51 | 8.48 | 1.19% | 15,613,021 |
| Sep 2, 2026 | 8.52 | 8.57 | 8.39 | 8.41 | 8.38 | -2.77% | 17,911,725 |
| Sep 1, 2026 | 8.57 | 8.68 | 8.51 | 8.65 | 8.61 | 0.82% | 21,115,782 |
| Aug 31, 2026 | 8.53 | 8.73 | 8.41 | 8.58 | 8.55 | -1.27% | 25,448,808 |
| Aug 28, 2026 | 8.62 | 8.75 | 8.57 | 8.69 | 8.65 | 0.81% | 23,934,583 |
| Aug 27, 2026 | 8.58 | 8.62 | 8.52 | 8.62 | 8.59 | 0.12% | 20,885,638 |
| Aug 26, 2026 | 8.80 | 8.92 | 8.56 | 8.61 | 8.58 | 1.41% | 33,932,524 |
| Aug 25, 2026 | 8.36 | 8.50 | 8.31 | 8.49 | 8.46 | 0.59% | 16,190,887 |
| Aug 24, 2026 | 8.41 | 8.51 | 8.32 | 8.44 | 8.41 | 0.96% | 25,662,900 |
| Aug 21, 2026 | 8.29 | 8.37 | 8.18 | 8.36 | 8.33 | 0.36% | 14,324,990 |
| Aug 20, 2026 | 8.33 | 8.38 | 8.26 | 8.33 | 8.30 | 0.97% | 16,721,110 |
| Aug 19, 2026 | 8.55 | 8.62 | 8.24 | 8.25 | 8.22 | -4.40% | 27,222,055 |
| Aug 18, 2026 | 8.83 | 8.83 | 8.58 | 8.63 | 8.59 | -2.38% | 25,664,518 |
| Aug 17, 2026 | 8.76 | 8.86 | 8.64 | 8.84 | 8.80 | 0.23% | 19,760,948 |
| Aug 14, 2026 | 8.99 | 9.00 | 8.76 | 8.82 | 8.78 | -1.34% | 18,930,503 |
| Aug 13, 2026 | 9.15 | 9.17 | 8.94 | 8.94 | 8.90 | -2.08% | 21,895,863 |
| Aug 12, 2026 | 9.08 | 9.16 | 9.08 | 9.13 | 9.09 | 0.66% | 15,344,625 |
| Aug 11, 2026 | 9.15 | 9.18 | 9.00 | 9.07 | 9.03 | -1.31% | 18,983,420 |
| Aug 10, 2026 | 9.11 | 9.24 | 9.05 | 9.19 | 9.15 | -0.33% | 23,477,190 |
| Aug 7, 2026 | 9.13 | 9.24 | 9.07 | 9.22 | 9.18 | 0.33% | 26,011,210 |
| Aug 6, 2026 | 9.36 | 9.44 | 9.12 | 9.19 | 9.15 | -3.06% | 38,342,066 |
| Aug 5, 2026 | 9.41 | 9.60 | 9.31 | 9.48 | 9.44 | 1.83% | 40,356,899 |