China CAMC Engineering Co., Ltd. (SHE:002051)
China · Delayed Price · Currency is CNY 8.59
+0.08 (0.94%)
Sep 29, 2026, 3:04 PM CST
China CAMC Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.00 | 9.05 | 8.77 | 8.87 | 8.87 | -2.85% | 31,482,841 |
| Sep 23, 2026 | 9.42 | 9.57 | 9.10 | 9.13 | 9.13 | 1.56% | 45,603,040 |
| Sep 22, 2026 | 9.10 | 9.18 | 8.96 | 8.99 | 8.99 | -1.53% | 22,857,490 |
| Sep 21, 2026 | 9.07 | 9.34 | 9.06 | 9.13 | 9.13 | 3.05% | 41,699,841 |
| Sep 18, 2026 | 8.79 | 8.88 | 8.71 | 8.86 | 8.86 | 0.80% | 22,395,618 |
| Sep 17, 2026 | 8.65 | 8.85 | 8.62 | 8.79 | 8.79 | 0.92% | 21,699,997 |
| Sep 16, 2026 | 8.41 | 8.75 | 8.41 | 8.71 | 8.71 | 2.83% | 23,853,970 |
| Sep 15, 2026 | 8.52 | 8.56 | 8.41 | 8.47 | 8.47 | -0.59% | 14,187,901 |
| Sep 14, 2026 | 8.61 | 8.67 | 8.50 | 8.52 | 8.52 | -1.50% | 14,909,223 |
| Sep 11, 2026 | 8.60 | 8.69 | 8.47 | 8.65 | 8.65 | -0.57% | 18,496,011 |
| Sep 10, 2026 | 8.67 | 8.75 | 8.61 | 8.70 | 8.70 | -0.57% | 14,000,616 |
| Sep 9, 2026 | 8.61 | 8.77 | 8.61 | 8.75 | 8.75 | 0.81% | 17,143,071 |
| Sep 8, 2026 | 8.52 | 8.74 | 8.48 | 8.68 | 8.68 | 1.52% | 21,599,390 |
| Sep 7, 2026 | 8.56 | 8.68 | 8.51 | 8.55 | 8.55 | 0.12% | 17,957,290 |
| Sep 4, 2026 | 8.55 | 8.65 | 8.49 | 8.54 | 8.54 | 0.35% | 19,756,820 |
| Sep 3, 2026 | 8.42 | 8.52 | 8.40 | 8.51 | 8.51 | 1.19% | 15,622,221 |
| Sep 2, 2026 | 8.52 | 8.57 | 8.39 | 8.41 | 8.41 | -2.77% | 17,911,720 |
| Sep 1, 2026 | 8.57 | 8.68 | 8.51 | 8.65 | 8.65 | 0.82% | 21,147,482 |
| Aug 31, 2026 | 8.53 | 8.73 | 8.41 | 8.58 | 8.58 | -1.27% | 25,490,608 |
| Aug 28, 2026 | 8.62 | 8.75 | 8.57 | 8.69 | 8.69 | 0.81% | 23,979,783 |
| Aug 27, 2026 | 8.58 | 8.62 | 8.52 | 8.62 | 8.62 | 0.12% | 20,885,638 |
| Aug 26, 2026 | 8.80 | 8.92 | 8.56 | 8.61 | 8.61 | 1.41% | 33,932,524 |
| Aug 25, 2026 | 8.36 | 8.50 | 8.31 | 8.49 | 8.49 | 0.59% | 16,190,887 |
| Aug 24, 2026 | 8.41 | 8.51 | 8.32 | 8.44 | 8.44 | 0.96% | 25,662,900 |
| Aug 21, 2026 | 8.29 | 8.37 | 8.18 | 8.36 | 8.36 | 0.36% | 14,324,990 |
| Aug 20, 2026 | 8.33 | 8.38 | 8.26 | 8.33 | 8.33 | 0.97% | 16,721,110 |
| Aug 19, 2026 | 8.55 | 8.62 | 8.24 | 8.25 | 8.25 | -4.40% | 27,222,055 |
| Aug 18, 2026 | 8.83 | 8.83 | 8.58 | 8.63 | 8.63 | -2.38% | 25,664,518 |
| Aug 17, 2026 | 8.76 | 8.86 | 8.64 | 8.84 | 8.84 | 0.23% | 19,760,948 |
| Aug 14, 2026 | 8.99 | 9.00 | 8.76 | 8.82 | 8.82 | -1.34% | 18,930,503 |
| Aug 13, 2026 | 9.15 | 9.17 | 8.94 | 8.94 | 8.94 | -2.08% | 21,895,863 |
| Aug 12, 2026 | 9.08 | 9.16 | 9.08 | 9.13 | 9.13 | 0.66% | 15,344,625 |
| 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% | 38,342,066 |
| 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% | 30,224,880 |
| 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% | 34,665,179 |
| Jul 30, 2026 | 8.85 | 9.07 | 8.79 | 8.97 | 8.97 | -0.66% | 32,171,268 |
| Jul 29, 2026 | 8.77 | 9.05 | 8.70 | 9.03 | 9.03 | 2.38% | 38,882,686 |
| 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% | 25,397,790 |
| Jul 23, 2026 | 8.37 | 8.57 | 8.27 | 8.55 | 8.55 | 2.27% | 27,686,606 |
| 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% | 37,637,976 |
| 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% | 36,699,963 |