China CAMC Engineering Co., Ltd. (SHE:002051)
China · Delayed Price · Currency is CNY 8.79
-0.05 (-0.57%)
Aug 18, 2026, 9:30 AM CST
China CAMC Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 8.76 | 8.86 | 8.64 | 8.84 | 8.84 | 0.23% | 19,760,940 |
| Aug 14, 2026 | 8.99 | 9.00 | 8.76 | 8.82 | 8.82 | -1.34% | 18,930,500 |
| Aug 13, 2026 | 9.15 | 9.17 | 8.94 | 8.94 | 8.94 | -2.08% | 21,895,860 |
| Aug 12, 2026 | 9.08 | 9.16 | 9.08 | 9.13 | 9.13 | 0.66% | 15,344,620 |
| Aug 11, 2026 | 9.15 | 9.18 | 9.00 | 9.07 | 9.07 | -1.31% | 18,983,420 |
| Aug 10, 2026 | 9.11 | 9.24 | 9.05 | 9.19 | 9.19 | -0.33% | 23,477,190 |
| Aug 7, 2026 | 9.13 | 9.24 | 9.07 | 9.22 | 9.22 | 0.33% | 26,011,210 |
| Aug 6, 2026 | 9.36 | 9.44 | 9.12 | 9.19 | 9.19 | -3.06% | 38,357,566 |
| Aug 5, 2026 | 9.41 | 9.60 | 9.31 | 9.48 | 9.48 | 1.83% | 40,356,899 |
| Aug 4, 2026 | 9.28 | 9.34 | 9.10 | 9.31 | 9.31 | 0.54% | 30,230,280 |
| Aug 3, 2026 | 9.46 | 9.47 | 9.10 | 9.26 | 9.26 | 1.76% | 37,768,447 |
| Jul 31, 2026 | 9.02 | 9.15 | 8.97 | 9.10 | 9.10 | 1.45% | 34,665,170 |
| Jul 30, 2026 | 8.85 | 9.07 | 8.79 | 8.97 | 8.97 | -0.66% | 32,171,260 |
| Jul 29, 2026 | 8.77 | 9.05 | 8.70 | 9.03 | 9.03 | 2.38% | 38,898,886 |
| Jul 28, 2026 | 9.05 | 9.27 | 8.75 | 8.82 | 8.82 | -2.54% | 51,867,645 |
| Jul 27, 2026 | 8.70 | 9.05 | 8.62 | 9.05 | 9.05 | 9.96% | 24,238,353 |
| Jul 24, 2026 | 8.43 | 8.49 | 8.22 | 8.23 | 8.23 | -3.74% | 25,429,490 |
| Jul 23, 2026 | 8.37 | 8.57 | 8.27 | 8.55 | 8.55 | 2.27% | 27,731,506 |
| Jul 22, 2026 | 8.31 | 8.61 | 8.27 | 8.36 | 8.36 | -1.42% | 28,735,157 |
| Jul 21, 2026 | 8.47 | 8.48 | 7.95 | 8.48 | 8.48 | 0.47% | 37,654,876 |
| Jul 20, 2026 | 8.58 | 8.58 | 8.31 | 8.44 | 8.44 | 0.72% | 28,702,415 |
| Jul 17, 2026 | 8.55 | 8.78 | 8.34 | 8.38 | 8.38 | -0.95% | 36,703,863 |
| Jul 16, 2026 | 8.35 | 8.52 | 8.26 | 8.46 | 8.46 | -0.35% | 23,490,927 |
| Jul 15, 2026 | 8.33 | 8.51 | 8.31 | 8.49 | 8.49 | 0.71% | 25,143,795 |
| Jul 14, 2026 | 8.28 | 8.44 | 8.19 | 8.43 | 8.43 | 1.20% | 28,392,688 |
| Jul 13, 2026 | 8.69 | 8.69 | 8.25 | 8.33 | 8.33 | -6.93% | 42,107,644 |
| Jul 10, 2026 | 8.91 | 9.25 | 8.62 | 8.95 | 8.95 | 0.22% | 43,396,876 |
| Jul 9, 2026 | 8.96 | 9.03 | 8.60 | 8.93 | 8.93 | -0.78% | 44,529,343 |
| Jul 8, 2026 | 9.70 | 9.71 | 8.96 | 9.00 | 9.00 | -9.55% | 48,129,370 |
| Jul 7, 2026 | 9.75 | 9.99 | 9.45 | 9.95 | 9.95 | 2.58% | 44,391,480 |
| Jul 6, 2026 | 10.30 | 10.38 | 9.70 | 9.70 | 9.70 | -7.79% | 54,268,048 |
| Jul 3, 2026 | 11.19 | 11.28 | 10.50 | 10.52 | 10.52 | -5.48% | 54,350,280 |
| Jul 2, 2026 | 11.15 | 11.44 | 11.02 | 11.13 | 11.13 | -4.05% | 47,456,844 |
| Jul 1, 2026 | 11.02 | 11.64 | 10.67 | 11.60 | 11.60 | 2.47% | 72,848,286 |
| Jun 30, 2026 | 11.59 | 11.60 | 10.84 | 11.32 | 11.32 | -5.59% | 65,706,834 |
| Jun 29, 2026 | 12.41 | 12.45 | 11.56 | 11.99 | 11.99 | -6.40% | 80,622,860 |
| Jun 26, 2026 | 13.13 | 13.55 | 12.44 | 12.81 | 12.81 | -4.69% | 91,887,392 |
| Jun 25, 2026 | 13.48 | 14.00 | 13.07 | 13.55 | 13.44 | -0.59% | 134,041,063 |
| Jun 24, 2026 | 12.58 | 13.63 | 12.41 | 13.63 | 13.52 | 10.01% | 84,308,750 |
| Jun 23, 2026 | 13.20 | 13.27 | 12.33 | 12.39 | 12.29 | -6.35% | 80,544,295 |
| Jun 22, 2026 | 12.51 | 13.47 | 12.35 | 13.23 | 13.12 | 8.00% | 119,954,617 |
| Jun 18, 2026 | 12.44 | 12.67 | 11.91 | 12.25 | 12.15 | -2.00% | 98,148,510 |
| Jun 17, 2026 | 13.22 | 14.00 | 12.12 | 12.50 | 12.40 | -2.11% | 158,277,500 |
| Jun 16, 2026 | 11.88 | 12.78 | 11.88 | 12.77 | 12.67 | 9.90% | 131,896,300 |
| Jun 15, 2026 | 11.30 | 11.62 | 11.30 | 11.62 | 11.53 | 10.04% | 70,795,870 |
| Jun 12, 2026 | 12.62 | 12.62 | 10.53 | 10.56 | 10.47 | -9.74% | 136,139,600 |
| Jun 11, 2026 | 11.59 | 12.05 | 11.57 | 11.70 | 11.60 | -2.74% | 57,730,080 |
| Jun 10, 2026 | 12.24 | 12.32 | 11.80 | 12.03 | 11.93 | -1.64% | 83,439,740 |
| Jun 9, 2026 | 11.46 | 12.23 | 11.46 | 12.23 | 12.13 | 9.98% | 54,044,956 |
| Jun 8, 2026 | 11.55 | 11.60 | 10.89 | 11.12 | 11.03 | -5.52% | 67,498,906 |