China CAMC Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	12.08	12.47	11.71	11.77	11.67	-2.08%	114,597,700
Jun 4, 2026	11.16	12.02	11.10	12.02	11.92	9.97%	84,253,740
Jun 3, 2026	10.64	11.25	10.52	10.93	10.84	0.74%	55,022,980
Jun 2, 2026	10.96	11.12	10.73	10.85	10.76	-1.99%	43,915,880
Jun 1, 2026	10.77	11.34	10.67	11.07	10.98	0.54%	78,011,500
May 29, 2026	10.44	11.36	10.30	11.01	10.92	6.58%	117,229,200
May 28, 2026	11.14	11.14	9.98	10.33	10.25	-6.85%	82,576,650
May 27, 2026	11.29	11.60	11.01	11.09	11.00	-2.97%	67,201,560
May 26, 2026	11.53	11.79	11.19	11.43	11.34	-2.47%	69,892,610
May 25, 2026	11.23	11.72	11.06	11.72	11.62	10.05%	62,464,280
May 22, 2026	10.80	10.90	10.50	10.65	10.56	-0.75%	41,141,840
May 21, 2026	11.17	11.33	10.71	10.73	10.64	-5.13%	63,185,940
May 20, 2026	10.47	11.50	10.36	11.31	11.22	6.90%	83,775,650
May 19, 2026	10.70	10.78	10.40	10.58	10.49	1.05%	39,608,910
May 18, 2026	10.49	10.58	10.30	10.47	10.38	-0.95%	32,234,600
May 15, 2026	10.73	10.99	10.44	10.57	10.48	-2.58%	45,374,650