Skip to main content
China CAMC Engineering Co., Ltd. (SHE:002051)
China flag China · Delayed Price · Currency is CNY
10.11
+0.16 (1.61%)
Apr 29, 2026, 3:04 PM CST

China CAMC Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.0210.189.8810.1110.111.61%42,478,656
Apr 28, 202610.1610.249.909.959.95-2.64%47,828,574
Apr 27, 202610.3710.4310.1510.2210.22-4.04%59,301,350
Apr 24, 202610.6510.9610.4710.6510.65-1.48%61,333,010
Apr 23, 202611.2411.2410.7410.8110.81-6.33%94,771,926
Apr 22, 202611.8811.8811.3011.5411.54-2.86%92,217,443
Apr 21, 202611.7512.2711.4511.8811.88-0.75%105,585,200
Apr 20, 202611.5612.1911.2311.9711.973.91%147,344,751
Apr 17, 202611.5812.1411.1711.5211.52-0.60%147,162,956
Apr 16, 202611.5411.9311.4011.5911.59-2.61%160,761,582
Apr 15, 202611.3911.9011.3911.9011.909.98%121,265,856
Apr 14, 202610.1110.829.9610.8210.829.96%165,342,239
Apr 13, 202610.2010.309.699.849.84-8.29%121,638,600
Apr 10, 202611.5011.6210.6310.7310.73-6.70%166,513,800
Apr 9, 202612.5012.6811.5011.5011.50-0.26%231,162,300
Apr 8, 202611.5311.5311.3311.5311.5310.02%42,748,280
Apr 7, 20269.8910.489.8710.4810.489.97%147,959,400
Apr 3, 20269.8810.079.329.539.53-3.83%125,440,400
Apr 2, 20269.009.918.979.919.919.99%90,458,190
Apr 1, 20269.869.868.979.019.010.56%95,411,410
Mar 31, 20268.729.148.618.968.962.28%32,235,226
Mar 30, 20268.518.868.358.768.761.39%24,200,169
Mar 27, 20268.678.728.558.648.64-0.80%19,708,120
Mar 26, 20268.878.988.698.718.71-2.02%23,141,610
Mar 25, 20268.709.008.568.898.892.42%38,710,671
Mar 24, 20268.188.798.168.688.687.56%46,174,328
Mar 23, 20268.258.518.018.078.07-3.24%29,250,910
Mar 20, 20268.378.478.238.348.34-0.36%20,048,410
Mar 19, 20268.588.678.338.378.37-3.35%23,225,020
Mar 18, 20268.908.938.598.668.66-2.48%21,198,320
Mar 17, 20269.139.178.878.888.88-1.44%15,332,987
Mar 16, 20269.209.258.979.019.01-2.07%22,511,090
Mar 13, 20269.109.399.089.209.200.66%26,745,130
Mar 12, 20269.099.188.989.149.140.44%19,360,140
Mar 11, 20269.109.148.859.109.100.22%24,561,460
Mar 10, 20269.359.459.039.089.08-1.30%35,829,331
Mar 9, 20269.079.208.979.209.201.21%30,956,080
Mar 6, 20269.009.138.919.099.091.00%18,754,638
Mar 5, 20269.009.128.949.009.000.45%21,315,900
Mar 4, 20268.809.088.768.968.960.90%23,911,730
Mar 3, 20268.819.028.778.888.880.34%25,632,460
Mar 2, 20268.708.888.708.858.85-0.34%16,990,910
Feb 27, 20268.688.898.668.888.882.07%15,691,720
Feb 26, 20268.768.838.688.708.70-0.23%11,677,040
Feb 25, 20268.588.888.568.728.721.28%28,110,950
Feb 24, 20268.438.638.428.618.612.14%15,527,960
Feb 13, 20268.518.568.438.438.43-0.82%10,594,480
Feb 12, 20268.518.548.438.508.50-0.23%9,972,320
Feb 11, 20268.478.588.478.528.520.12%9,490,916
Feb 10, 20268.638.648.498.518.51-1.50%19,953,200
Feb 9, 20268.618.728.588.648.641.05%14,015,728
Feb 6, 20268.678.698.548.558.55-2.51%19,817,940
Feb 5, 20268.868.898.738.778.77-1.35%11,550,980
Feb 4, 20268.678.948.658.898.892.18%21,547,670
Feb 3, 20268.618.718.518.708.701.99%13,761,029
Feb 2, 20268.758.778.528.538.53-2.96%16,288,920
Jan 30, 20268.828.908.658.798.79-0.11%14,533,580
Jan 29, 20268.788.898.718.808.800.11%16,549,290
Jan 28, 20268.718.988.628.798.791.03%25,925,210
Jan 27, 20268.888.888.658.708.70-2.03%15,594,618
Jan 26, 20268.908.938.808.888.88-0.56%16,205,660
Jan 23, 20268.899.088.878.938.931.02%25,073,930
Jan 22, 20268.718.878.688.848.841.73%21,775,960
Jan 21, 20268.648.788.628.698.690.35%20,467,710
Jan 20, 20268.618.708.608.668.660.23%14,887,690
Jan 19, 20268.548.688.518.648.641.05%13,645,910
Jan 16, 20268.588.698.528.558.550.12%18,938,890
Jan 15, 20268.588.598.518.548.54-0.47%12,891,410
Jan 14, 20268.688.748.538.588.58-1.15%28,084,460
Jan 13, 20268.808.838.658.688.68-1.48%21,882,700
Jan 12, 20268.848.878.728.818.81-0.23%22,836,050
Jan 9, 20268.908.978.798.838.83-0.90%15,207,380
Jan 8, 20268.658.978.658.918.912.65%18,812,220
Jan 7, 20268.898.908.668.688.68-2.25%16,186,700
Jan 6, 20268.688.908.678.888.882.30%23,565,050
Jan 5, 20268.958.968.618.688.68-4.30%30,121,290
Dec 31, 20259.039.108.969.079.070.44%10,427,830
Dec 30, 20259.159.218.989.039.03-2.06%15,910,440
Dec 29, 20259.089.239.059.229.221.32%19,395,560
Dec 26, 20259.199.198.999.109.10-1.09%18,260,654
Dec 25, 20259.209.259.099.209.200.22%16,563,150
Dec 24, 20259.179.209.109.189.18-0.22%12,114,160
Dec 23, 20259.149.339.109.209.200.66%20,400,510
Dec 22, 20259.139.179.059.149.14-0.22%12,473,660
Dec 19, 20259.149.189.079.169.160.33%14,172,570
Dec 18, 20258.879.208.849.139.132.58%22,506,110
Dec 17, 20258.878.938.708.908.90-13,086,700
Dec 16, 20259.079.128.848.908.90-2.73%19,619,800
Dec 15, 20258.959.248.869.159.153.86%28,162,400
Dec 12, 20258.858.898.798.818.81-0.11%10,158,460
Dec 11, 20258.948.988.818.828.82-1.67%12,882,780
Dec 10, 20258.929.028.908.978.970.67%11,056,590
Dec 9, 20259.089.098.858.918.91-2.09%16,416,000
Dec 8, 20259.209.259.079.109.10-1.30%18,753,520
Dec 5, 20258.999.328.959.229.222.67%28,349,760
Dec 4, 20258.929.108.908.988.98-15,937,575
Dec 3, 20258.979.088.858.988.98-1.10%19,950,590
Dec 2, 20258.959.188.949.089.080.44%25,639,930
Dec 1, 20259.019.088.909.049.04-0.55%23,574,770
Nov 28, 20258.589.188.509.099.095.94%49,105,210