Camelot Electronics Technology Co., Ltd. Class A 301282
SZSE · China · Electronic Technology
CNY 41.67-3.82 (-8.40%)
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 41.67 | -8.40% | CNY 44.88 | CNY 45.80 | CNY 41.60 | 15.47M |
| 2026-09-29 | CNY 45.49 | +13.64% | CNY 39.69 | CNY 46.04 | CNY 39.47 | 20.20M |
| 2026-09-28 | CNY 40.03 | -8.19% | CNY 43.16 | CNY 43.49 | CNY 40.01 | 14.76M |
| 2026-09-24 | CNY 43.60 | -8.63% | CNY 47.00 | CNY 47.52 | CNY 43.50 | 16.36M |
| 2026-09-23 | CNY 47.72 | +3.00% | CNY 46.05 | CNY 48.15 | CNY 45.64 | 15.76M |
| 2026-09-22 | CNY 46.33 | +1.27% | CNY 46.34 | CNY 47.98 | CNY 45.61 | 14.82M |
| 2026-09-21 | CNY 45.75 | +0.88% | CNY 45.39 | CNY 47.03 | CNY 44.65 | 11.10M |
| 2026-09-18 | CNY 45.35 | -0.98% | CNY 46.50 | CNY 47.67 | CNY 44.29 | 14.72M |
| 2026-09-17 | CNY 45.80 | -1.99% | CNY 46.42 | CNY 47.90 | CNY 45.41 | 17.54M |
| 2026-09-16 | CNY 46.73 | +11.82% | CNY 41.83 | CNY 46.88 | CNY 41.83 | 20.84M |
| 2026-09-15 | CNY 41.79 | +0.55% | CNY 42.13 | CNY 44.99 | CNY 41.50 | 17.79M |
| 2026-09-14 | CNY 41.56 | -1.87% | CNY 41.51 | CNY 42.66 | CNY 40.48 | 11.32M |
| 2026-09-11 | CNY 42.35 | -0.80% | CNY 41.79 | CNY 42.69 | CNY 40.78 | 13.24M |
| 2026-09-10 | CNY 42.69 | -0.44% | CNY 42.70 | CNY 43.68 | CNY 41.85 | 14.32M |
| 2026-09-09 | CNY 42.88 | +6.40% | CNY 40.90 | CNY 43.44 | CNY 40.60 | 19.91M |
| 2026-09-08 | CNY 40.30 | -1.54% | CNY 40.31 | CNY 41.46 | CNY 39.30 | 14.38M |
| 2026-09-07 | CNY 40.93 | +3.05% | CNY 40.26 | CNY 41.10 | CNY 39.50 | 18.06M |
| 2026-09-04 | CNY 39.72 | -2.17% | CNY 40.60 | CNY 41.67 | CNY 39.05 | 23.03M |
| 2026-09-03 | CNY 40.60 | +12.31% | CNY 37.68 | CNY 41.13 | CNY 37.05 | 28.81M |
| 2026-09-02 | CNY 36.15 | -1.18% | CNY 36.00 | CNY 37.18 | CNY 35.60 | 12.43M |
| 2026-09-01 | CNY 36.58 | -0.03% | CNY 36.65 | CNY 37.05 | CNY 35.52 | 17.78M |
| 2026-08-31 | CNY 36.59 | +8.00% | CNY 33.00 | CNY 36.86 | CNY 32.58 | 21.93M |
| 2026-08-28 | CNY 33.88 | -2.59% | CNY 34.46 | CNY 35.85 | CNY 33.80 | 16.23M |
| 2026-08-27 | CNY 34.78 | +3.30% | CNY 33.70 | CNY 35.64 | CNY 33.70 | 20.20M |
| 2026-08-26 | CNY 33.67 | -0.97% | CNY 33.81 | CNY 34.50 | CNY 32.55 | 14.29M |
| 2026-08-25 | CNY 34.00 | +1.55% | CNY 33.20 | CNY 34.54 | CNY 32.00 | 18.61M |
| 2026-08-24 | CNY 33.48 | -6.40% | CNY 36.06 | CNY 36.09 | CNY 32.28 | 21.45M |
| 2026-08-21 | CNY 35.77 | -2.56% | CNY 36.58 | CNY 36.90 | CNY 35.23 | 23.72M |
| 2026-08-20 | CNY 36.71 | -2.52% | CNY 38.40 | CNY 38.83 | CNY 36.04 | 27.01M |
| 2026-08-19 | CNY 37.66 | -3.58% | CNY 39.00 | CNY 40.63 | CNY 37.37 | 36.37M |
| 2026-08-18 | CNY 39.06 | +11.06% | CNY 37.64 | CNY 42.00 | CNY 36.28 | 50.09M |
| 2026-08-17 | CNY 35.17 | +19.99% | CNY 29.29 | CNY 35.17 | CNY 28.84 | 34.52M |
| 2026-08-14 | CNY 29.31 | +4.83% | CNY 27.87 | CNY 29.50 | CNY 27.72 | 22.14M |
| 2026-08-13 | CNY 27.96 | +5.71% | CNY 26.60 | CNY 29.16 | CNY 26.02 | 24.70M |
| 2026-08-12 | CNY 26.45 | +11.13% | CNY 23.89 | CNY 27.60 | CNY 23.88 | 20.05M |
| 2026-08-11 | CNY 23.80 | -0.34% | CNY 23.69 | CNY 24.25 | CNY 23.50 | 5.64M |
| 2026-08-10 | CNY 23.88 | -1.93% | CNY 24.35 | CNY 24.43 | CNY 23.45 | 7.65M |
| 2026-08-07 | CNY 24.35 | +5.32% | CNY 23.12 | CNY 24.38 | CNY 22.86 | 11.09M |
| 2026-08-06 | CNY 23.12 | +1.58% | CNY 22.74 | CNY 23.49 | CNY 22.30 | 7.96M |
| 2026-08-05 | CNY 22.76 | +3.69% | CNY 21.70 | CNY 23.25 | CNY 21.70 | 8.21M |
| 2026-08-04 | CNY 21.95 | +5.33% | CNY 21.10 | CNY 21.97 | CNY 20.89 | 6.62M |
| 2026-08-03 | CNY 20.84 | -1.23% | CNY 20.81 | CNY 21.21 | CNY 20.52 | 4.91M |
| 2026-07-31 | CNY 21.10 | +1.25% | CNY 22.18 | CNY 22.49 | CNY 21.08 | 8.53M |
| 2026-07-30 | CNY 20.84 | -7.30% | CNY 22.01 | CNY 22.30 | CNY 20.61 | 8.16M |
| 2026-07-29 | CNY 22.48 | +1.26% | CNY 22.23 | CNY 22.52 | CNY 21.34 | 7.45M |
| 2026-07-28 | CNY 22.20 | -3.85% | CNY 22.50 | CNY 23.08 | CNY 21.81 | 7.99M |
| 2026-07-27 | CNY 23.09 | +8.35% | CNY 21.10 | CNY 23.25 | CNY 21.10 | 9.52M |
| 2026-07-24 | CNY 21.31 | -3.05% | CNY 21.88 | CNY 22.13 | CNY 21.30 | 6.97M |
| 2026-07-23 | CNY 21.98 | +1.43% | CNY 21.84 | CNY 22.45 | CNY 21.41 | 10.29M |
| 2026-07-22 | CNY 21.67 | +4.03% | CNY 20.70 | CNY 23.13 | CNY 20.40 | 15.92M |
| 2026-07-21 | CNY 20.83 | +19.99% | CNY 18.55 | CNY 20.83 | CNY 17.20 | 14.58M |
| 2026-07-20 | CNY 17.36 | -11.11% | CNY 19.88 | CNY 19.95 | CNY 17.06 | 9.99M |
| 2026-07-17 | CNY 19.53 | -8.87% | CNY 21.20 | CNY 21.36 | CNY 19.44 | 7.96M |
| 2026-07-16 | CNY 21.43 | +0.14% | CNY 21.03 | CNY 21.98 | CNY 20.70 | 6.15M |
| 2026-07-15 | CNY 21.40 | -4.12% | CNY 22.39 | CNY 22.56 | CNY 21.35 | 6.25M |
| 2026-07-14 | CNY 22.32 | +2.15% | CNY 21.65 | CNY 22.63 | CNY 21.29 | 8.20M |
| 2026-07-13 | CNY 21.85 | -14.25% | CNY 25.02 | CNY 25.10 | CNY 21.81 | 13.02M |
| 2026-07-10 | CNY 25.48 | -0.86% | CNY 25.45 | CNY 26.30 | CNY 25.08 | 11.52M |
| 2026-07-09 | CNY 25.70 | -3.85% | CNY 26.98 | CNY 27.50 | CNY 24.00 | 17.12M |
| 2026-07-08 | CNY 26.73 | -15.63% | CNY 31.00 | CNY 31.16 | CNY 26.60 | 22.65M |
| 2026-07-07 | CNY 31.68 | +2.92% | CNY 30.23 | CNY 31.71 | CNY 30.00 | 25.64M |
| 2026-07-06 | CNY 30.78 | +2.36% | CNY 30.12 | CNY 31.29 | CNY 28.66 | 21.36M |
| 2026-07-03 | CNY 30.07 | +5.99% | CNY 28.45 | CNY 31.09 | CNY 27.91 | 19.13M |
| 2026-07-02 | CNY 28.37 | -5.90% | CNY 29.50 | CNY 30.46 | CNY 28.29 | 13.28M |
| 2026-07-01 | CNY 30.15 | +2.24% | CNY 30.08 | CNY 30.68 | CNY 29.41 | 15.33M |
| 2026-06-30 | CNY 29.49 | +7.31% | CNY 27.48 | CNY 29.69 | CNY 26.78 | 14.25M |
| 2026-06-29 | CNY 27.48 | -4.75% | CNY 28.90 | CNY 29.75 | CNY 26.80 | 14.23M |
| 2026-06-26 | CNY 28.85 | -4.82% | CNY 30.31 | CNY 30.50 | CNY 27.63 | 17.22M |
| 2026-06-25 | CNY 30.31 | +6.69% | CNY 28.81 | CNY 31.17 | CNY 27.41 | 22.01M |
| 2026-06-24 | CNY 28.41 | +3.50% | CNY 27.38 | CNY 28.70 | CNY 27.35 | 14.33M |
| 2026-06-23 | CNY 27.45 | -5.48% | CNY 28.82 | CNY 28.82 | CNY 27.00 | 11.29M |
| 2026-06-22 | CNY 29.04 | -3.14% | CNY 30.01 | CNY 30.28 | CNY 28.08 | 14.74M |
| 2026-06-18 | CNY 29.98 | +1.94% | CNY 29.12 | CNY 30.09 | CNY 28.89 | 13.98M |
| 2026-06-17 | CNY 29.41 | +2.72% | CNY 28.30 | CNY 30.12 | CNY 28.10 | 14.95M |
| 2026-06-16 | CNY 28.63 | +0.77% | CNY 28.35 | CNY 29.00 | CNY 28.04 | 13.83M |
| 2026-06-15 | CNY 28.41 | +12.29% | CNY 25.55 | CNY 28.82 | CNY 25.50 | 20.59M |
| 2026-06-12 | CNY 25.30 | -0.59% | CNY 26.18 | CNY 27.20 | CNY 25.08 | 15.17M |
| 2026-06-11 | CNY 25.45 | -5.28% | CNY 26.09 | CNY 26.46 | CNY 25.01 | 16.74M |
| 2026-06-10 | CNY 26.87 | -16.55% | CNY 31.35 | CNY 31.35 | CNY 26.81 | 23.63M |
| 2026-06-09 | CNY 32.20 | -0.83% | CNY 32.48 | CNY 33.02 | CNY 31.00 | 24.35M |
| 2026-06-08 | CNY 32.47 | +3.74% | CNY 29.57 | CNY 32.78 | CNY 29.30 | 24.86M |
| 2026-06-05 | CNY 31.30 | +0.26% | CNY 30.67 | CNY 32.01 | CNY 30.00 | 24.54M |
| 2026-06-04 | CNY 31.22 | +5.62% | CNY 28.92 | CNY 31.22 | CNY 28.68 | 23.43M |
| 2026-06-03 | CNY 29.56 | -0.81% | CNY 29.73 | CNY 31.29 | CNY 29.28 | 29.76M |
| 2026-06-02 | CNY 29.80 | +7.12% | CNY 27.70 | CNY 30.18 | CNY 27.56 | 20.58M |
| 2026-06-01 | CNY 27.82 | +1.61% | CNY 27.47 | CNY 29.00 | CNY 27.00 | 13.31M |
| 2026-05-29 | CNY 27.38 | -3.18% | CNY 28.38 | CNY 29.63 | CNY 27.13 | 14.56M |
| 2026-05-28 | CNY 28.28 | +2.80% | CNY 27.34 | CNY 28.62 | CNY 27.02 | 11.56M |
| 2026-05-27 | CNY 27.51 | -4.97% | CNY 28.84 | CNY 28.99 | CNY 27.09 | 12.35M |
| 2026-05-26 | CNY 28.95 | -1.53% | CNY 29.26 | CNY 30.00 | CNY 28.33 | 12.38M |