China CAMC Engineering Co., Ltd. Class A 002051
SZSE · China · Industrial Services
CNY 8.74+0.15 (+1.75%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.74 | +1.75% | CNY 8.80 | CNY 8.82 | CNY 8.68 | 17.56M |
| 2026-09-29 | CNY 8.59 | +0.94% | CNY 8.46 | CNY 8.60 | CNY 8.45 | 14.23M |
| 2026-09-28 | CNY 8.51 | -4.06% | CNY 8.77 | CNY 8.78 | CNY 8.49 | 21.58M |
| 2026-09-24 | CNY 8.87 | -2.85% | CNY 9.00 | CNY 9.05 | CNY 8.77 | 31.45M |
| 2026-09-23 | CNY 9.13 | +1.56% | CNY 9.42 | CNY 9.57 | CNY 9.10 | 45.60M |
| 2026-09-22 | CNY 8.99 | -1.53% | CNY 9.10 | CNY 9.18 | CNY 8.96 | 22.86M |
| 2026-09-21 | CNY 9.13 | +3.05% | CNY 9.07 | CNY 9.34 | CNY 9.06 | 41.67M |
| 2026-09-18 | CNY 8.86 | +0.80% | CNY 8.79 | CNY 8.88 | CNY 8.71 | 22.38M |
| 2026-09-17 | CNY 8.79 | +0.92% | CNY 8.65 | CNY 8.85 | CNY 8.62 | 21.69M |
| 2026-09-16 | CNY 8.71 | +2.83% | CNY 8.41 | CNY 8.75 | CNY 8.41 | 23.85M |
| 2026-09-15 | CNY 8.47 | -0.59% | CNY 8.52 | CNY 8.56 | CNY 8.41 | 14.19M |
| 2026-09-14 | CNY 8.52 | -1.50% | CNY 8.61 | CNY 8.67 | CNY 8.50 | 14.91M |
| 2026-09-11 | CNY 8.65 | -0.57% | CNY 8.60 | CNY 8.69 | CNY 8.47 | 18.48M |
| 2026-09-10 | CNY 8.70 | -0.57% | CNY 8.67 | CNY 8.75 | CNY 8.61 | 13.99M |
| 2026-09-09 | CNY 8.75 | +0.81% | CNY 8.61 | CNY 8.77 | CNY 8.61 | 17.13M |
| 2026-09-08 | CNY 8.68 | +1.52% | CNY 8.52 | CNY 8.74 | CNY 8.48 | 21.60M |
| 2026-09-07 | CNY 8.55 | +0.12% | CNY 8.56 | CNY 8.68 | CNY 8.51 | 17.96M |
| 2026-09-04 | CNY 8.54 | +0.35% | CNY 8.55 | CNY 8.65 | CNY 8.49 | 19.76M |
| 2026-09-03 | CNY 8.51 | +1.19% | CNY 8.42 | CNY 8.52 | CNY 8.40 | 15.61M |
| 2026-09-02 | CNY 8.41 | -2.77% | CNY 8.52 | CNY 8.57 | CNY 8.39 | 17.91M |
| 2026-09-01 | CNY 8.65 | +0.82% | CNY 8.57 | CNY 8.68 | CNY 8.51 | 21.12M |
| 2026-08-31 | CNY 8.58 | -1.27% | CNY 8.53 | CNY 8.73 | CNY 8.41 | 25.45M |
| 2026-08-28 | CNY 8.69 | +0.81% | CNY 8.62 | CNY 8.75 | CNY 8.57 | 23.93M |
| 2026-08-27 | CNY 8.62 | +0.12% | CNY 8.58 | CNY 8.62 | CNY 8.52 | 20.89M |
| 2026-08-26 | CNY 8.61 | +1.41% | CNY 8.80 | CNY 8.92 | CNY 8.56 | 33.93M |
| 2026-08-25 | CNY 8.49 | +0.59% | CNY 8.36 | CNY 8.50 | CNY 8.31 | 16.19M |
| 2026-08-24 | CNY 8.44 | +0.96% | CNY 8.41 | CNY 8.51 | CNY 8.32 | 25.66M |
| 2026-08-21 | CNY 8.36 | +0.36% | CNY 8.29 | CNY 8.37 | CNY 8.18 | 14.32M |
| 2026-08-20 | CNY 8.33 | +0.97% | CNY 8.33 | CNY 8.38 | CNY 8.26 | 16.72M |
| 2026-08-19 | CNY 8.25 | -4.40% | CNY 8.55 | CNY 8.62 | CNY 8.24 | 27.22M |
| 2026-08-18 | CNY 8.63 | -2.38% | CNY 8.83 | CNY 8.83 | CNY 8.58 | 25.66M |
| 2026-08-17 | CNY 8.84 | +0.23% | CNY 8.76 | CNY 8.86 | CNY 8.64 | 19.76M |
| 2026-08-14 | CNY 8.82 | -1.34% | CNY 8.99 | CNY 9.00 | CNY 8.76 | 18.93M |
| 2026-08-13 | CNY 8.94 | -2.08% | CNY 9.15 | CNY 9.17 | CNY 8.94 | 21.90M |
| 2026-08-12 | CNY 9.13 | +0.66% | CNY 9.08 | CNY 9.16 | CNY 9.08 | 15.34M |
| 2026-08-11 | CNY 9.07 | -1.31% | CNY 9.15 | CNY 9.18 | CNY 9.00 | 18.98M |
| 2026-08-10 | CNY 9.19 | -0.33% | CNY 9.11 | CNY 9.24 | CNY 9.05 | 23.48M |
| 2026-08-07 | CNY 9.22 | +0.33% | CNY 9.13 | CNY 9.24 | CNY 9.07 | 26.01M |
| 2026-08-06 | CNY 9.19 | -3.06% | CNY 9.36 | CNY 9.44 | CNY 9.12 | 38.34M |
| 2026-08-05 | CNY 9.48 | +1.83% | CNY 9.41 | CNY 9.60 | CNY 9.31 | 40.36M |
| 2026-08-04 | CNY 9.31 | +0.54% | CNY 9.28 | CNY 9.34 | CNY 9.10 | 30.22M |
| 2026-08-03 | CNY 9.26 | +1.76% | CNY 9.46 | CNY 9.47 | CNY 9.10 | 37.77M |
| 2026-07-31 | CNY 9.10 | +1.45% | CNY 9.02 | CNY 9.15 | CNY 8.97 | 34.67M |
| 2026-07-30 | CNY 8.97 | -0.66% | CNY 8.85 | CNY 9.07 | CNY 8.79 | 32.17M |
| 2026-07-29 | CNY 9.03 | +2.38% | CNY 8.77 | CNY 9.05 | CNY 8.70 | 38.88M |
| 2026-07-28 | CNY 8.82 | -2.54% | CNY 9.05 | CNY 9.27 | CNY 8.75 | 51.87M |
| 2026-07-27 | CNY 9.05 | +9.96% | CNY 8.70 | CNY 9.05 | CNY 8.62 | 24.24M |
| 2026-07-24 | CNY 8.23 | -3.74% | CNY 8.43 | CNY 8.49 | CNY 8.22 | 25.40M |
| 2026-07-23 | CNY 8.55 | +2.27% | CNY 8.37 | CNY 8.57 | CNY 8.27 | 27.69M |
| 2026-07-22 | CNY 8.36 | -1.42% | CNY 8.31 | CNY 8.61 | CNY 8.27 | 28.74M |
| 2026-07-21 | CNY 8.48 | +0.47% | CNY 8.47 | CNY 8.48 | CNY 7.95 | 37.64M |
| 2026-07-20 | CNY 8.44 | +0.72% | CNY 8.58 | CNY 8.58 | CNY 8.31 | 28.70M |
| 2026-07-17 | CNY 8.38 | -0.95% | CNY 8.55 | CNY 8.78 | CNY 8.34 | 36.70M |
| 2026-07-16 | CNY 8.46 | -0.35% | CNY 8.35 | CNY 8.52 | CNY 8.26 | 23.49M |
| 2026-07-15 | CNY 8.49 | +0.71% | CNY 8.33 | CNY 8.51 | CNY 8.31 | 25.13M |
| 2026-07-14 | CNY 8.43 | +1.20% | CNY 8.28 | CNY 8.44 | CNY 8.19 | 28.39M |
| 2026-07-13 | CNY 8.33 | -6.93% | CNY 8.69 | CNY 8.69 | CNY 8.25 | 42.10M |
| 2026-07-10 | CNY 8.95 | +0.22% | CNY 8.91 | CNY 9.25 | CNY 8.62 | 43.37M |
| 2026-07-09 | CNY 8.93 | -0.78% | CNY 8.96 | CNY 9.03 | CNY 8.60 | 44.53M |
| 2026-07-08 | CNY 9.00 | -9.55% | CNY 9.70 | CNY 9.71 | CNY 8.96 | 48.13M |
| 2026-07-07 | CNY 9.95 | +2.58% | CNY 9.75 | CNY 9.99 | CNY 9.45 | 44.39M |
| 2026-07-06 | CNY 9.70 | -7.79% | CNY 10.30 | CNY 10.38 | CNY 9.70 | 54.26M |
| 2026-07-03 | CNY 10.52 | -5.48% | CNY 11.19 | CNY 11.28 | CNY 10.50 | 54.35M |
| 2026-07-02 | CNY 11.13 | -4.05% | CNY 11.15 | CNY 11.44 | CNY 11.02 | 47.46M |
| 2026-07-01 | CNY 11.60 | +2.47% | CNY 11.02 | CNY 11.64 | CNY 10.67 | 72.85M |
| 2026-06-30 | CNY 11.32 | -5.59% | CNY 11.59 | CNY 11.60 | CNY 10.84 | 65.71M |
| 2026-06-29 | CNY 11.99 | -6.40% | CNY 12.41 | CNY 12.45 | CNY 11.56 | 80.62M |
| 2026-06-26 | CNY 12.81 | -5.46% | CNY 13.13 | CNY 13.55 | CNY 12.44 | 91.89M |
| 2026-06-25 | CNY 13.55 | -0.59% | CNY 13.48 | CNY 14.00 | CNY 13.07 | 134.04M |
| 2026-06-24 | CNY 13.63 | +10.01% | CNY 12.58 | CNY 13.63 | CNY 12.41 | 84.31M |
| 2026-06-23 | CNY 12.39 | -6.35% | CNY 13.20 | CNY 13.27 | CNY 12.33 | 80.54M |
| 2026-06-22 | CNY 13.23 | +8.00% | CNY 12.51 | CNY 13.47 | CNY 12.35 | 119.95M |
| 2026-06-18 | CNY 12.25 | -2.00% | CNY 12.44 | CNY 12.67 | CNY 11.91 | 98.15M |
| 2026-06-17 | CNY 12.50 | -2.11% | CNY 13.22 | CNY 14.00 | CNY 12.12 | 158.28M |
| 2026-06-16 | CNY 12.77 | +9.90% | CNY 11.88 | CNY 12.78 | CNY 11.88 | 131.90M |
| 2026-06-15 | CNY 11.62 | +10.04% | CNY 11.30 | CNY 11.62 | CNY 11.30 | 70.80M |
| 2026-06-12 | CNY 10.56 | -9.74% | CNY 12.62 | CNY 12.62 | CNY 10.53 | 136.14M |
| 2026-06-11 | CNY 11.70 | -2.74% | CNY 11.59 | CNY 12.05 | CNY 11.57 | 57.73M |
| 2026-06-10 | CNY 12.03 | -1.64% | CNY 12.24 | CNY 12.32 | CNY 11.80 | 83.44M |
| 2026-06-09 | CNY 12.23 | +9.98% | CNY 11.46 | CNY 12.23 | CNY 11.46 | 54.04M |
| 2026-06-08 | CNY 11.12 | -5.52% | CNY 11.55 | CNY 11.60 | CNY 10.89 | 67.50M |
| 2026-06-05 | CNY 11.77 | -2.08% | CNY 12.08 | CNY 12.47 | CNY 11.71 | 114.60M |
| 2026-06-04 | CNY 12.02 | +9.97% | CNY 11.16 | CNY 12.02 | CNY 11.10 | 84.25M |
| 2026-06-03 | CNY 10.93 | +0.74% | CNY 10.64 | CNY 11.25 | CNY 10.52 | 55.02M |
| 2026-06-02 | CNY 10.85 | -1.99% | CNY 10.96 | CNY 11.12 | CNY 10.73 | 43.92M |
| 2026-06-01 | CNY 11.07 | +0.54% | CNY 10.77 | CNY 11.34 | CNY 10.67 | 78.01M |
| 2026-05-29 | CNY 11.01 | +6.58% | CNY 10.44 | CNY 11.36 | CNY 10.30 | 117.23M |
| 2026-05-28 | CNY 10.33 | -6.85% | CNY 11.14 | CNY 11.14 | CNY 9.98 | 82.58M |
| 2026-05-27 | CNY 11.09 | -2.97% | CNY 11.29 | CNY 11.60 | CNY 11.01 | 67.20M |
| 2026-05-26 | CNY 11.43 | -2.47% | CNY 11.53 | CNY 11.79 | CNY 11.19 | 69.89M |