China CAMC Engineering Co., Ltd. (SHE:002051)
China · Delayed Price · Currency is CNY 10.12
+0.01 (0.10%)
Apr 30, 2026, 3:04 PM CST
China CAMC Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 8.51 | 8.86 | 8.35 | 8.76 | 8.76 | 1.39% | 24,200,169 |
| Mar 27, 2026 | 8.67 | 8.72 | 8.55 | 8.64 | 8.64 | -0.80% | 19,708,120 |
| Mar 26, 2026 | 8.87 | 8.98 | 8.69 | 8.71 | 8.71 | -2.02% | 23,141,610 |
| Mar 25, 2026 | 8.70 | 9.00 | 8.56 | 8.89 | 8.89 | 2.42% | 38,710,671 |
| Mar 24, 2026 | 8.18 | 8.79 | 8.16 | 8.68 | 8.68 | 7.56% | 46,174,328 |
| Mar 23, 2026 | 8.25 | 8.51 | 8.01 | 8.07 | 8.07 | -3.24% | 29,250,910 |
| Mar 20, 2026 | 8.37 | 8.47 | 8.23 | 8.34 | 8.34 | -0.36% | 20,048,410 |
| Mar 19, 2026 | 8.58 | 8.67 | 8.33 | 8.37 | 8.37 | -3.35% | 23,225,020 |
| Mar 18, 2026 | 8.90 | 8.93 | 8.59 | 8.66 | 8.66 | -2.48% | 21,198,320 |
| Mar 17, 2026 | 9.13 | 9.17 | 8.87 | 8.88 | 8.88 | -1.44% | 15,332,987 |
| Mar 16, 2026 | 9.20 | 9.25 | 8.97 | 9.01 | 9.01 | -2.07% | 22,511,090 |
| Mar 13, 2026 | 9.10 | 9.39 | 9.08 | 9.20 | 9.20 | 0.66% | 26,745,130 |
| Mar 12, 2026 | 9.09 | 9.18 | 8.98 | 9.14 | 9.14 | 0.44% | 19,360,140 |
| Mar 11, 2026 | 9.10 | 9.14 | 8.85 | 9.10 | 9.10 | 0.22% | 24,561,460 |
| Mar 10, 2026 | 9.35 | 9.45 | 9.03 | 9.08 | 9.08 | -1.30% | 35,829,331 |
| Mar 9, 2026 | 9.07 | 9.20 | 8.97 | 9.20 | 9.20 | 1.21% | 30,956,080 |
| Mar 6, 2026 | 9.00 | 9.13 | 8.91 | 9.09 | 9.09 | 1.00% | 18,754,638 |
| Mar 5, 2026 | 9.00 | 9.12 | 8.94 | 9.00 | 9.00 | 0.45% | 21,315,900 |
| Mar 4, 2026 | 8.80 | 9.08 | 8.76 | 8.96 | 8.96 | 0.90% | 23,911,730 |
| Mar 3, 2026 | 8.81 | 9.02 | 8.77 | 8.88 | 8.88 | 0.34% | 25,632,460 |
| Mar 2, 2026 | 8.70 | 8.88 | 8.70 | 8.85 | 8.85 | -0.34% | 16,990,910 |
| Feb 27, 2026 | 8.68 | 8.89 | 8.66 | 8.88 | 8.88 | 2.07% | 15,691,720 |
| Feb 26, 2026 | 8.76 | 8.83 | 8.68 | 8.70 | 8.70 | -0.23% | 11,677,040 |
| Feb 25, 2026 | 8.58 | 8.88 | 8.56 | 8.72 | 8.72 | 1.28% | 28,110,950 |
| Feb 24, 2026 | 8.43 | 8.63 | 8.42 | 8.61 | 8.61 | 2.14% | 15,527,960 |
| Feb 13, 2026 | 8.51 | 8.56 | 8.43 | 8.43 | 8.43 | -0.82% | 10,594,480 |
| Feb 12, 2026 | 8.51 | 8.54 | 8.43 | 8.50 | 8.50 | -0.23% | 9,972,320 |
| Feb 11, 2026 | 8.47 | 8.58 | 8.47 | 8.52 | 8.52 | 0.12% | 9,490,916 |