China CAMC Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.62	12.62	10.53	10.56	10.56	-9.74%	136,139,682
Jun 11, 2026	11.59	12.05	11.57	11.70	11.70	-2.74%	57,730,080
Jun 10, 2026	12.24	12.32	11.80	12.03	12.03	-1.64%	83,439,749
Jun 9, 2026	11.46	12.23	11.46	12.23	12.23	9.98%	54,044,956
Jun 8, 2026	11.55	11.60	10.89	11.12	11.12	-5.52%	67,498,906
Jun 5, 2026	12.08	12.47	11.71	11.77	11.77	-2.08%	114,597,759
Jun 4, 2026	11.16	12.02	11.10	12.02	12.02	9.97%	84,253,743
Jun 3, 2026	10.64	11.25	10.52	10.93	10.93	0.74%	55,022,985
Jun 2, 2026	10.96	11.12	10.73	10.85	10.85	-1.99%	43,915,889
Jun 1, 2026	10.77	11.34	10.67	11.07	11.07	0.54%	78,011,500
May 29, 2026	10.44	11.36	10.30	11.01	11.01	6.58%	117,229,200
May 28, 2026	11.14	11.14	9.98	10.33	10.33	-6.85%	82,576,655
May 27, 2026	11.29	11.60	11.01	11.09	11.09	-2.97%	67,201,560
May 26, 2026	11.53	11.79	11.19	11.43	11.43	-2.47%	69,892,610
May 25, 2026	11.23	11.72	11.06	11.72	11.72	10.05%	62,464,286
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