Camelot Electronics Technology Co.,Ltd. (SHE:301282)
China
· Delayed Price · Currency is CNY 42.25
-1.94 (-4.39%)
At close: Apr 29, 2026
SHE:301282 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.60 | 45.15 | 42.24 | 42.25 | 42.25 | -4.39% | 12,087,700 |
| Apr 28, 2026 | 44.71 | 46.60 | 43.77 | 44.19 | 44.19 | -1.58% | 10,356,130 |
| Apr 27, 2026 | 41.90 | 46.28 | 41.50 | 44.90 | 44.90 | 4.88% | 17,076,700 |
| Apr 24, 2026 | 43.80 | 44.58 | 42.50 | 42.81 | 42.81 | -3.65% | 12,111,970 |
| Apr 23, 2026 | 46.61 | 47.38 | 44.09 | 44.43 | 44.43 | -6.46% | 18,955,850 |
| Apr 22, 2026 | 45.34 | 50.95 | 45.08 | 47.50 | 47.50 | 3.55% | 22,050,590 |
| Apr 21, 2026 | 44.70 | 46.72 | 43.51 | 45.87 | 45.87 | 1.84% | 16,655,470 |
| Apr 20, 2026 | 46.01 | 46.65 | 44.70 | 45.04 | 45.04 | -2.93% | 15,471,860 |
| Apr 17, 2026 | 44.97 | 47.34 | 42.77 | 46.40 | 46.40 | 2.09% | 26,617,050 |
| Apr 16, 2026 | 39.45 | 45.70 | 38.80 | 45.45 | 45.45 | 15.06% | 28,579,560 |
| Apr 15, 2026 | 41.27 | 44.45 | 39.20 | 39.50 | 39.50 | -4.45% | 24,999,860 |
| Apr 14, 2026 | 38.60 | 41.76 | 37.50 | 41.34 | 41.34 | 7.99% | 20,712,160 |
| Apr 13, 2026 | 37.10 | 38.50 | 37.02 | 38.28 | 38.28 | 1.16% | 11,299,080 |
| Apr 10, 2026 | 37.50 | 38.22 | 36.96 | 37.84 | 37.84 | -1.69% | 14,669,264 |
| Apr 9, 2026 | 36.00 | 38.69 | 35.66 | 38.49 | 38.49 | 4.65% | 21,241,545 |
| Apr 8, 2026 | 35.06 | 36.84 | 34.86 | 36.78 | 36.78 | 7.23% | 18,604,758 |
| Apr 7, 2026 | 34.17 | 35.40 | 34.05 | 34.30 | 34.30 | -0.90% | 11,315,560 |
| Apr 3, 2026 | 35.50 | 36.23 | 34.61 | 34.61 | 34.61 | -2.48% | 12,102,063 |
| Apr 2, 2026 | 34.81 | 36.26 | 34.77 | 35.49 | 35.49 | 0.20% | 13,856,656 |
| Apr 1, 2026 | 35.20 | 36.38 | 34.26 | 35.42 | 35.42 | 2.67% | 18,004,485 |
| Mar 31, 2026 | 33.44 | 35.32 | 33.06 | 34.50 | 34.50 | 4.32% | 17,814,510 |
| Mar 30, 2026 | 32.33 | 33.19 | 32.06 | 33.07 | 33.07 | 0.18% | 5,809,688 |
| Mar 27, 2026 | 32.78 | 33.53 | 32.30 | 33.01 | 33.01 | -1.20% | 7,257,707 |
| Mar 26, 2026 | 33.50 | 34.62 | 33.16 | 33.41 | 33.41 | -1.12% | 8,829,342 |
| Mar 25, 2026 | 32.97 | 34.49 | 32.97 | 33.79 | 33.79 | 2.24% | 10,346,794 |
| Mar 24, 2026 | 31.69 | 33.15 | 31.18 | 33.05 | 33.05 | 7.34% | 12,859,396 |
| Mar 23, 2026 | 31.01 | 32.36 | 30.59 | 30.79 | 30.79 | -6.50% | 11,504,820 |
| Mar 20, 2026 | 35.49 | 35.76 | 32.83 | 32.93 | 32.93 | -5.37% | 15,687,754 |
| Mar 19, 2026 | 35.80 | 36.07 | 34.26 | 34.80 | 34.80 | -4.76% | 18,235,555 |
| Mar 18, 2026 | 33.08 | 38.98 | 33.08 | 36.54 | 36.54 | 10.73% | 25,557,500 |
| Mar 17, 2026 | 34.00 | 34.26 | 32.94 | 33.00 | 33.00 | -4.01% | 11,353,727 |
| Mar 16, 2026 | 32.36 | 34.72 | 31.70 | 34.38 | 34.38 | 5.72% | 16,780,730 |
| Mar 13, 2026 | 32.88 | 33.17 | 32.23 | 32.52 | 32.52 | -1.16% | 7,901,200 |
| Mar 12, 2026 | 34.03 | 34.56 | 32.60 | 32.90 | 32.90 | -4.00% | 9,878,771 |
| Mar 11, 2026 | 33.85 | 35.32 | 33.85 | 34.27 | 34.27 | 0.20% | 17,331,956 |
| Mar 10, 2026 | 31.01 | 35.38 | 31.01 | 34.20 | 34.20 | 11.36% | 21,265,592 |
| Mar 9, 2026 | 30.35 | 30.82 | 29.73 | 30.71 | 30.71 | -1.10% | 6,096,114 |
| Mar 6, 2026 | 29.60 | 31.45 | 29.03 | 31.05 | 31.05 | 5.22% | 8,010,526 |
| Mar 5, 2026 | 29.71 | 30.31 | 29.20 | 29.51 | 29.51 | 2.11% | 6,083,573 |
| Mar 4, 2026 | 28.55 | 29.70 | 28.55 | 28.90 | 28.90 | -0.34% | 5,870,091 |
| Mar 3, 2026 | 30.70 | 30.99 | 28.88 | 29.00 | 29.00 | -5.01% | 7,445,975 |
| Mar 2, 2026 | 31.00 | 31.38 | 30.21 | 30.53 | 30.53 | -2.89% | 8,176,702 |
| Feb 27, 2026 | 32.06 | 32.28 | 31.26 | 31.44 | 31.44 | -3.79% | 10,021,010 |
| Feb 26, 2026 | 30.54 | 33.17 | 30.54 | 32.68 | 32.68 | 6.45% | 18,460,030 |
| Feb 25, 2026 | 29.76 | 30.77 | 29.36 | 30.70 | 30.70 | 3.72% | 9,545,878 |
| Feb 24, 2026 | 28.98 | 29.87 | 28.74 | 29.60 | 29.60 | 3.42% | 6,103,133 |
| Feb 13, 2026 | 28.43 | 29.08 | 28.43 | 28.62 | 28.62 | 0.07% | 3,173,928 |
| Feb 12, 2026 | 28.37 | 28.73 | 28.23 | 28.60 | 28.60 | 0.78% | 2,651,157 |
| Feb 11, 2026 | 28.38 | 28.96 | 28.31 | 28.38 | 28.38 | 0.04% | 2,927,105 |
| Feb 10, 2026 | 28.17 | 28.88 | 28.01 | 28.37 | 28.37 | 0.71% | 3,361,857 |
| Feb 9, 2026 | 27.86 | 28.23 | 27.80 | 28.17 | 28.17 | 2.44% | 2,471,712 |
| Feb 6, 2026 | 27.41 | 28.07 | 27.18 | 27.50 | 27.50 | -0.18% | 2,912,100 |
| Feb 5, 2026 | 28.22 | 28.29 | 27.44 | 27.55 | 27.55 | -1.99% | 3,052,257 |
| Feb 4, 2026 | 28.33 | 28.64 | 27.74 | 28.11 | 28.11 | -0.92% | 2,804,400 |
| Feb 3, 2026 | 27.63 | 28.46 | 27.59 | 28.37 | 28.37 | 3.58% | 3,900,800 |
| Feb 2, 2026 | 28.01 | 28.26 | 27.37 | 27.39 | 27.39 | -1.93% | 2,942,200 |
| Jan 30, 2026 | 27.78 | 28.15 | 27.10 | 27.93 | 27.93 | 0.40% | 4,360,637 |
| Jan 29, 2026 | 28.92 | 28.93 | 27.71 | 27.82 | 27.82 | -3.94% | 5,942,914 |
| Jan 28, 2026 | 29.98 | 30.36 | 28.89 | 28.96 | 28.96 | -3.53% | 5,268,535 |
| Jan 27, 2026 | 29.75 | 30.05 | 28.10 | 30.02 | 30.02 | 0.91% | 6,544,718 |
| Jan 26, 2026 | 30.31 | 30.47 | 29.51 | 29.75 | 29.75 | -2.36% | 4,901,857 |
| Jan 23, 2026 | 30.50 | 31.20 | 30.21 | 30.47 | 30.47 | -0.55% | 6,157,087 |
| Jan 22, 2026 | 30.23 | 30.79 | 30.11 | 30.64 | 30.64 | 1.46% | 6,397,638 |
| Jan 21, 2026 | 28.80 | 30.29 | 28.66 | 30.20 | 30.20 | 4.50% | 7,985,007 |
| Jan 20, 2026 | 30.07 | 30.25 | 28.58 | 28.90 | 28.90 | -4.34% | 7,335,801 |
| Jan 19, 2026 | 29.86 | 30.33 | 29.69 | 30.21 | 30.21 | 0.33% | 5,522,405 |
| Jan 16, 2026 | 29.68 | 30.34 | 29.39 | 30.11 | 30.11 | 2.48% | 6,690,411 |
| Jan 15, 2026 | 29.60 | 29.92 | 28.94 | 29.38 | 29.38 | -1.24% | 5,801,755 |
| Jan 14, 2026 | 29.88 | 30.53 | 29.35 | 29.75 | 29.75 | -0.44% | 9,354,860 |
| Jan 13, 2026 | 31.99 | 32.05 | 29.73 | 29.88 | 29.88 | -7.78% | 14,297,444 |
| Jan 12, 2026 | 31.14 | 32.78 | 30.15 | 32.40 | 32.40 | 4.31% | 17,446,951 |
| Jan 9, 2026 | 29.69 | 31.94 | 29.51 | 31.06 | 31.06 | 4.97% | 15,892,360 |
| Jan 8, 2026 | 29.25 | 29.92 | 29.21 | 29.59 | 29.59 | 0.54% | 7,387,999 |
| Jan 7, 2026 | 29.50 | 30.28 | 29.16 | 29.43 | 29.43 | -0.64% | 8,326,529 |
| Jan 6, 2026 | 30.13 | 30.35 | 29.10 | 29.62 | 29.62 | -2.47% | 10,547,020 |
| Jan 5, 2026 | 28.87 | 30.70 | 28.87 | 30.37 | 30.37 | 4.51% | 11,902,260 |
| Dec 31, 2025 | 29.40 | 29.90 | 28.96 | 29.06 | 29.06 | -0.10% | 5,676,590 |
| Dec 30, 2025 | 29.50 | 29.60 | 28.84 | 29.09 | 29.09 | -2.12% | 8,101,330 |
| Dec 29, 2025 | 29.40 | 29.98 | 28.80 | 29.72 | 29.72 | 2.70% | 13,178,510 |
| Dec 26, 2025 | 29.08 | 29.25 | 28.56 | 28.94 | 28.94 | -0.48% | 5,767,590 |
| Dec 25, 2025 | 29.21 | 29.28 | 28.73 | 29.08 | 29.08 | -0.82% | 5,749,401 |
| Dec 24, 2025 | 28.64 | 29.46 | 28.64 | 29.32 | 29.32 | 1.95% | 7,322,101 |
| Dec 23, 2025 | 28.76 | 29.04 | 28.49 | 28.76 | 28.76 | -0.28% | 5,925,299 |
| Dec 22, 2025 | 27.38 | 29.18 | 27.38 | 28.84 | 28.84 | 5.33% | 9,273,255 |
| Dec 19, 2025 | 27.90 | 28.05 | 27.27 | 27.38 | 27.38 | -1.23% | 4,576,000 |
| Dec 18, 2025 | 27.96 | 28.26 | 27.67 | 27.72 | 27.72 | -2.53% | 5,592,603 |
| Dec 17, 2025 | 28.09 | 28.89 | 27.73 | 28.44 | 28.44 | 0.25% | 6,814,079 |
| Dec 16, 2025 | 29.12 | 29.50 | 28.15 | 28.37 | 28.37 | -2.54% | 7,401,301 |
| Dec 15, 2025 | 28.50 | 29.96 | 28.10 | 29.11 | 29.11 | 1.78% | 11,105,658 |
| Dec 12, 2025 | 29.03 | 29.30 | 28.23 | 28.60 | 28.60 | -1.99% | 9,117,566 |
| Dec 11, 2025 | 29.84 | 30.09 | 29.11 | 29.18 | 29.18 | -2.28% | 12,280,820 |
| Dec 10, 2025 | 28.54 | 30.83 | 28.09 | 29.86 | 29.86 | 5.29% | 22,086,100 |
| Dec 9, 2025 | 29.01 | 29.28 | 27.80 | 28.36 | 28.36 | -2.07% | 18,540,180 |
| Dec 8, 2025 | 25.68 | 30.64 | 25.51 | 28.96 | 28.96 | 13.39% | 21,790,420 |
| Dec 5, 2025 | 25.14 | 25.60 | 24.75 | 25.54 | 25.54 | 1.87% | 2,662,900 |
| Dec 4, 2025 | 24.97 | 25.26 | 24.63 | 25.07 | 25.07 | -0.20% | 2,560,900 |
| Dec 3, 2025 | 25.40 | 25.71 | 25.01 | 25.12 | 25.12 | -1.76% | 2,449,300 |
| Dec 2, 2025 | 25.23 | 25.80 | 25.11 | 25.57 | 25.57 | 1.07% | 3,244,300 |
| Dec 1, 2025 | 25.07 | 25.54 | 24.94 | 25.30 | 25.30 | 1.48% | 2,891,600 |
| Nov 28, 2025 | 24.57 | 24.96 | 24.50 | 24.93 | 24.93 | 0.85% | 1,844,600 |