Camelot Electronics Technology Co.,Ltd. (SHE:301282)
China · Delayed Price · Currency is CNY 30.27
+1.03 (3.52%)
At close: Sep 16, 2025
SHE:301282 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 29.13 | 30.66 | 29.01 | 30.27 | - | 3.52% | 9,095,550 |
| Sep 15, 2025 | 29.48 | 29.77 | 29.01 | 29.24 | - | -1.22% | 6,685,354 |
| Sep 12, 2025 | 29.13 | 30.00 | 28.75 | 29.60 | - | 0.58% | 12,060,916 |
| Sep 11, 2025 | 27.22 | 29.77 | 27.11 | 29.43 | - | 8.36% | 16,626,552 |
| Sep 10, 2025 | 26.98 | 27.58 | 26.88 | 27.16 | - | 0.52% | 4,212,313 |
| Sep 9, 2025 | 27.34 | 27.80 | 26.71 | 27.02 | - | -0.52% | 5,378,573 |
| Sep 8, 2025 | 27.33 | 27.45 | 26.79 | 27.16 | - | - | 4,312,100 |
| Sep 5, 2025 | 26.14 | 27.18 | 25.86 | 27.16 | - | 4.38% | 4,978,000 |
| Sep 4, 2025 | 26.80 | 27.48 | 25.50 | 26.02 | - | -2.87% | 5,369,523 |
| Sep 3, 2025 | 27.45 | 27.82 | 26.73 | 26.79 | - | -2.19% | 4,745,131 |
| Sep 2, 2025 | 28.95 | 29.03 | 26.90 | 27.39 | - | -5.45% | 8,413,222 |
| Sep 1, 2025 | 28.60 | 29.30 | 28.48 | 28.97 | - | 1.58% | 7,951,499 |
| Aug 29, 2025 | 28.90 | 28.90 | 28.26 | 28.52 | - | -1.49% | 6,798,411 |
| Aug 28, 2025 | 27.70 | 28.99 | 27.64 | 28.95 | - | 4.21% | 11,275,195 |
| Aug 27, 2025 | 28.82 | 29.12 | 27.71 | 27.78 | - | -4.21% | 10,641,448 |
| Aug 26, 2025 | 28.89 | 29.66 | 28.42 | 29.00 | - | 0.76% | 10,377,314 |
| Aug 25, 2025 | 30.26 | 30.45 | 28.57 | 28.78 | - | -2.28% | 15,681,638 |
| Aug 22, 2025 | 28.81 | 30.28 | 28.41 | 29.45 | - | 1.06% | 19,069,008 |
| Aug 21, 2025 | 28.61 | 29.78 | 28.10 | 29.14 | - | 0.10% | 18,401,074 |
| Aug 20, 2025 | 29.61 | 30.45 | 28.45 | 29.11 | - | 3.96% | 24,158,675 |
| Aug 19, 2025 | 27.86 | 28.09 | 27.48 | 28.00 | - | 0.43% | 8,212,122 |
| Aug 18, 2025 | 27.59 | 28.11 | 27.26 | 27.88 | - | 1.42% | 10,940,855 |
| Aug 15, 2025 | 26.35 | 27.73 | 26.26 | 27.49 | - | 4.52% | 9,974,774 |
| Aug 14, 2025 | 27.33 | 27.39 | 26.26 | 26.30 | - | -3.34% | 7,612,309 |
| Aug 13, 2025 | 27.13 | 27.48 | 26.87 | 27.21 | - | 0.18% | 6,389,500 |
| Aug 12, 2025 | 27.51 | 27.56 | 26.88 | 27.16 | - | -1.24% | 6,913,300 |
| Aug 11, 2025 | 26.09 | 27.69 | 26.09 | 27.50 | - | 5.08% | 10,316,440 |
| Aug 8, 2025 | 26.27 | 26.32 | 25.87 | 26.17 | - | -0.49% | 4,542,300 |
| Aug 7, 2025 | 26.71 | 26.88 | 26.00 | 26.30 | - | -1.54% | 5,755,751 |
| Aug 6, 2025 | 27.09 | 27.09 | 26.54 | 26.71 | - | -0.93% | 7,112,300 |
| Aug 5, 2025 | 26.19 | 27.07 | 26.17 | 26.96 | - | 2.94% | 10,791,200 |
| Aug 4, 2025 | 25.73 | 26.24 | 25.60 | 26.19 | - | 0.77% | 4,645,100 |
| Aug 1, 2025 | 25.95 | 26.44 | 25.74 | 25.99 | - | 0.15% | 5,272,852 |
| Jul 31, 2025 | 26.65 | 26.98 | 25.84 | 25.95 | - | -2.11% | 8,109,900 |
| Jul 30, 2025 | 26.33 | 26.65 | 25.89 | 26.51 | - | 0.76% | 9,039,800 |
| Jul 29, 2025 | 26.43 | 26.85 | 26.06 | 26.31 | - | -0.11% | 10,342,345 |
| Jul 28, 2025 | 24.61 | 26.62 | 24.61 | 26.34 | - | 7.20% | 16,990,924 |
| Jul 25, 2025 | 24.33 | 24.65 | 24.33 | 24.57 | - | 0.24% | 3,707,322 |
| Jul 24, 2025 | 24.38 | 24.84 | 24.37 | 24.51 | - | 0.57% | 4,223,100 |
| Jul 23, 2025 | 24.60 | 24.63 | 24.30 | 24.37 | - | -1.46% | 4,386,200 |
| Jul 22, 2025 | 25.25 | 25.63 | 24.49 | 24.73 | - | -2.06% | 7,258,798 |
| Jul 21, 2025 | 25.17 | 25.31 | 24.78 | 25.25 | - | 0.04% | 5,973,667 |
| Jul 18, 2025 | 25.42 | 25.94 | 25.12 | 25.24 | - | -0.94% | 7,425,206 |
| Jul 17, 2025 | 24.60 | 25.87 | 24.60 | 25.48 | - | 3.41% | 10,839,585 |
| Jul 16, 2025 | 24.97 | 25.13 | 24.57 | 24.64 | - | -1.64% | 7,070,200 |
| Jul 15, 2025 | 24.97 | 25.65 | 24.70 | 25.05 | - | -0.48% | 8,060,785 |
| Jul 14, 2025 | 24.71 | 25.23 | 24.43 | 25.17 | - | 1.86% | 7,871,712 |
| Jul 11, 2025 | 25.42 | 25.78 | 24.36 | 24.71 | - | -4.56% | 12,572,216 |
| Jul 10, 2025 | 27.35 | 27.81 | 25.37 | 25.89 | - | -3.43% | 16,915,534 |
| Jul 9, 2025 | 26.41 | 28.38 | 25.91 | 26.81 | - | 1.55% | 22,523,037 |