Skip to main content
Camelot Electronics Technology Co.,Ltd. (SHE:301282)
China flag China · Delayed Price · Currency is CNY
34.20
+3.49 (11.36%)
At close: Mar 10, 2026

SHE:301282 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202631.0135.3831.0134.2034.2011.36%21,265,592
Mar 9, 202630.3530.8229.7330.7130.71-1.10%6,096,114
Mar 6, 202629.6031.4529.0331.0531.055.22%8,010,526
Mar 5, 202629.7130.3129.2029.5129.512.11%6,083,573
Mar 4, 202628.5529.7028.5528.9028.90-0.34%5,870,091
Mar 3, 202630.7030.9928.8829.0029.00-5.01%7,445,975
Mar 2, 202631.0031.3830.2130.5330.53-2.89%8,176,702
Feb 27, 202632.0632.2831.2631.4431.44-3.79%10,021,010
Feb 26, 202630.5433.1730.5432.6832.686.45%18,460,030
Feb 25, 202629.7630.7729.3630.7030.703.72%9,545,878
Feb 24, 202628.9829.8728.7429.6029.603.42%6,103,133
Feb 13, 202628.4329.0828.4328.6228.620.07%3,173,928
Feb 12, 202628.3728.7328.2328.6028.600.78%2,651,157
Feb 11, 202628.3828.9628.3128.3828.380.04%2,927,105
Feb 10, 202628.1728.8828.0128.3728.370.71%3,361,857
Feb 9, 202627.8628.2327.8028.1728.172.44%2,471,712
Feb 6, 202627.4128.0727.1827.5027.50-0.18%2,912,100
Feb 5, 202628.2228.2927.4427.5527.55-1.99%3,052,257
Feb 4, 202628.3328.6427.7428.1128.11-0.92%2,804,400
Feb 3, 202627.6328.4627.5928.3728.373.58%3,900,800
Feb 2, 202628.0128.2627.3727.3927.39-1.93%2,942,200
Jan 30, 202627.7828.1527.1027.9327.930.40%4,360,637
Jan 29, 202628.9228.9327.7127.8227.82-3.94%5,942,914
Jan 28, 202629.9830.3628.8928.9628.96-3.53%5,268,535
Jan 27, 202629.7530.0528.1030.0230.020.91%6,544,718
Jan 26, 202630.3130.4729.5129.7529.75-2.36%4,901,857
Jan 23, 202630.5031.2030.2130.4730.47-0.55%6,157,087
Jan 22, 202630.2330.7930.1130.6430.641.46%6,397,638
Jan 21, 202628.8030.2928.6630.2030.204.50%7,985,007
Jan 20, 202630.0730.2528.5828.9028.90-4.34%7,335,801
Jan 19, 202629.8630.3329.6930.2130.210.33%5,522,405
Jan 16, 202629.6830.3429.3930.1130.112.48%6,690,411
Jan 15, 202629.6029.9228.9429.3829.38-1.24%5,801,755
Jan 14, 202629.8830.5329.3529.7529.75-0.44%9,354,860
Jan 13, 202631.9932.0529.7329.8829.88-7.78%14,297,444
Jan 12, 202631.1432.7830.1532.4032.404.31%17,446,951
Jan 9, 202629.6931.9429.5131.0631.064.97%15,892,360
Jan 8, 202629.2529.9229.2129.5929.590.54%7,387,999
Jan 7, 202629.5030.2829.1629.4329.43-0.64%8,326,529
Jan 6, 202630.1330.3529.1029.6229.62-2.47%10,547,020
Jan 5, 202628.8730.7028.8730.3730.374.51%11,902,260
Dec 31, 202529.4029.9028.9629.0629.06-0.10%5,676,590
Dec 30, 202529.5029.6028.8429.0929.09-2.12%8,101,330
Dec 29, 202529.4029.9828.8029.7229.722.70%13,178,510
Dec 26, 202529.0829.2528.5628.9428.94-0.48%5,767,590
Dec 25, 202529.2129.2828.7329.0829.08-0.82%5,749,401
Dec 24, 202528.6429.4628.6429.3229.321.95%7,322,101
Dec 23, 202528.7629.0428.4928.7628.76-0.28%5,925,299
Dec 22, 202527.3829.1827.3828.8428.845.33%9,273,255
Dec 19, 202527.9028.0527.2727.3827.38-1.23%4,576,000
Dec 18, 202527.9628.2627.6727.7227.72-2.53%5,592,603
Dec 17, 202528.0928.8927.7328.4428.440.25%6,814,079
Dec 16, 202529.1229.5028.1528.3728.37-2.54%7,401,301
Dec 15, 202528.5029.9628.1029.1129.111.78%11,105,658
Dec 12, 202529.0329.3028.2328.6028.60-1.99%9,117,566
Dec 11, 202529.8430.0929.1129.1829.18-2.28%12,280,820
Dec 10, 202528.5430.8328.0929.8629.865.29%22,086,100
Dec 9, 202529.0129.2827.8028.3628.36-2.07%18,540,180
Dec 8, 202525.6830.6425.5128.9628.9613.39%21,790,420
Dec 5, 202525.1425.6024.7525.5425.541.87%2,662,900
Dec 4, 202524.9725.2624.6325.0725.07-0.20%2,560,900
Dec 3, 202525.4025.7125.0125.1225.12-1.76%2,449,300
Dec 2, 202525.2325.8025.1125.5725.571.07%3,244,300
Dec 1, 202525.0725.5424.9425.3025.301.48%2,891,600
Nov 28, 202524.5724.9624.5024.9324.930.85%1,844,600
Nov 27, 202524.4024.9624.3524.7224.571.35%1,787,800
Nov 26, 202524.5224.7724.3324.3924.24-0.57%2,174,200
Nov 25, 202524.2024.9524.1524.5324.382.04%2,536,616
Nov 24, 202523.8624.1523.6024.0423.891.86%2,251,100
Nov 21, 202524.5224.8523.5023.6023.46-4.84%3,635,600
Nov 20, 202525.2025.4024.7424.8024.650.28%2,617,600
Nov 19, 202525.4025.5324.6524.7324.58-2.87%3,042,215
Nov 18, 202525.5025.6425.3225.4625.31-0.66%1,956,255
Nov 17, 202525.6425.8025.4725.6325.47-0.16%1,909,608
Nov 14, 202526.2026.2025.5025.6725.51-0.89%2,291,653
Nov 13, 202525.7126.0925.5225.9025.740.74%2,308,174
Nov 12, 202525.8825.9425.4625.7125.55-0.23%2,358,400
Nov 11, 202526.2926.2925.7125.7725.61-1.19%2,781,200
Nov 10, 202526.2526.5925.8926.0825.92-0.76%2,912,500
Nov 7, 202526.5026.5026.1226.2826.12-1.50%2,641,162
Nov 6, 202526.4626.7326.2326.6826.521.02%2,362,440
Nov 5, 202526.1926.5526.1026.4126.25-0.41%2,476,480
Nov 4, 202526.7526.8426.3526.5226.36-0.86%2,455,593
Nov 3, 202527.0127.0126.2726.7526.59-0.74%3,441,944
Oct 31, 202526.8927.2526.7726.9526.790.22%4,102,393
Oct 30, 202527.5127.6926.8926.8926.73-2.18%4,373,223
Oct 29, 202527.5328.1827.3627.4927.32-0.33%4,973,556
Oct 28, 202527.3827.8827.1327.5827.410.18%5,019,200
Oct 27, 202527.5227.9327.0827.5327.36-2.10%7,028,908
Oct 24, 202527.3928.2827.1528.1227.953.57%5,216,700
Oct 23, 202526.9627.1526.7027.1526.990.67%2,645,200
Oct 22, 202526.8727.3826.7826.9726.81-0.41%2,942,900
Oct 21, 202526.2327.2426.0127.0826.924.35%4,519,920
Oct 20, 202525.6526.4325.6525.9525.792.77%3,687,625
Oct 17, 202526.0326.4625.2025.2525.10-3.11%3,633,995
Oct 16, 202526.3726.4925.9626.0625.90-1.36%2,738,964
Oct 15, 202525.9826.4625.6026.4226.261.62%3,003,669
Oct 14, 202527.0227.3825.8926.0025.84-3.35%4,710,400
Oct 13, 202526.0326.9725.3326.9026.74-1.82%4,310,024
Oct 10, 202528.0028.0027.2127.4027.23-2.60%4,684,240