China CAMC Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	11.01	11.37	10.71	10.85	10.76	-1.72%	69,861,130
May 13, 2026	11.15	11.15	10.88	11.04	10.95	-1.87%	45,489,870
May 12, 2026	11.64	11.69	11.16	11.25	11.16	-4.09%	56,260,910
May 11, 2026	11.62	11.96	11.62	11.73	11.63	-1.18%	74,080,620
May 8, 2026	11.46	12.00	11.38	11.87	11.77	1.63%	138,104,000
May 7, 2026	11.32	11.68	11.31	11.68	11.59	9.98%	76,911,380
May 6, 2026	10.37	11.04	10.25	10.62	10.53	4.94%	81,062,760
Apr 30, 2026	10.05	10.13	9.90	10.12	10.04	0.10%	41,957,450
Apr 29, 2026	10.02	10.18	9.88	10.11	10.03	1.61%	42,478,650
Apr 28, 2026	10.16	10.24	9.90	9.95	9.87	-2.64%	47,828,570
Apr 27, 2026	10.37	10.43	10.15	10.22	10.14	-4.04%	59,301,350
Apr 24, 2026	10.65	10.96	10.47	10.65	10.56	-1.48%	61,333,010
Apr 23, 2026	11.24	11.24	10.74	10.81	10.72	-6.33%	94,771,920
Apr 22, 2026	11.88	11.88	11.30	11.54	11.45	-2.86%	92,217,440
Apr 21, 2026	11.75	12.27	11.45	11.88	11.78	-0.75%	105,585,200