Shanghai - Delayed Quote
CNY
Camel Group Co., Ltd. (601311.SS)
7.08
0.00
(0.00%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.01
7.16
7.00
7.08
7.08
8,629,952
Oct 29, 2026
7.11
7.12
7.02
7.08
7.08
7,491,500
Oct 28, 2026
7.13
7.15
7.08
7.11
7.11
5,556,526
Oct 27, 2026
7.19
7.23
7.07
7.07
7.07
6,138,600
Oct 26, 2026
7.06
7.19
7.02
7.18
7.18
7,625,357
Oct 23, 2026
6.98
7.14
6.86
7.12
7.12
10,467,587
Oct 22, 2026
7.11
7.14
7.00
7.00
7.00
6,815,402
Oct 21, 2026
7.16
7.17
7.11
7.11
7.11
4,818,260
Oct 20, 2026
7.14
7.18
7.10
7.15
7.15
6,114,877
Oct 19, 2026
7.11
7.18
7.08
7.14
7.14
6,966,567
Oct 16, 2026
7.16
7.20
7.09
7.12
7.12
9,035,309
Oct 15, 2026
7.20
7.22
7.08
7.12
7.12
11,710,601
Oct 14, 2026
7.31
7.36
7.23
7.27
7.27
8,749,400
Oct 13, 2026
7.36
7.39
7.24
7.32
7.32
11,337,960
Oct 12, 2026
7.45
7.57
7.38
7.41
7.41
13,068,941
Oct 9, 2026
7.40
7.61
7.37
7.53
7.53
22,211,697
Oct 8, 2026
7.37
7.48
7.36
7.40
7.40
11,531,705
Sep 30, 2026
7.32
7.38
7.30
7.36
7.36
5,722,764
Sep 29, 2026
7.27
7.35
7.26
7.33
7.33
6,175,480
Sep 28, 2026
7.29
7.29
7.20
7.24
7.24
6,757,800
Sep 24, 2026
7.41
7.43
7.28
7.30
7.30
10,204,340
Sep 23, 2026
7.44
7.47
7.40
7.43
7.43
6,380,241
Sep 22, 2026
7.49
7.50
7.42
7.44
7.44
6,290,600
Sep 21, 2026
7.41
7.48
7.40
7.47
7.47
6,383,958
Sep 18, 2026
7.40
7.45
7.39
7.39
7.39
6,538,473
Sep 17, 2026
7.38
7.42
7.35
7.38
7.38
4,644,954
Sep 16, 2026
7.40
7.43
7.31
7.41
7.41
6,842,179
Sep 15, 2026
7.48
7.50
7.38
7.38
7.38
5,477,300
Sep 14, 2026
7.40
7.49
7.40
7.47
7.47
5,439,600
Sep 11, 2026
7.50
7.51
7.37
7.44
7.44
8,693,045
Sep 10, 2026
7.58
7.58
7.50
7.52
7.52
8,641,096
Sep 9, 2026
7.67
7.67
7.58
7.60
7.60
9,438,258
Sep 8, 2026
7.64
7.71
7.61
7.69
7.69
9,349,407
Sep 7, 2026
7.66
7.69
7.61
7.68
7.68
7,682,700
Sep 4, 2026
7.75
7.78
7.65
7.66
7.66
11,083,926
Sep 3, 2026
7.73
7.84
7.71
7.71
7.71
9,081,834
Sep 2, 2026
8.00
8.02
7.73
7.75
7.75
18,795,430
Sep 1, 2026
7.45
8.09
7.45
7.94
7.94
49,449,206
Aug 31, 2026
7.44
7.48
7.37
7.47
7.47
8,291,100
Aug 28, 2026
7.43
7.50
7.41
7.47
7.47
6,921,476
Aug 27, 2026
7.45
7.46
7.37
7.43
7.43
7,738,651
Aug 26, 2026
7.40
7.52
7.37
7.46
7.46
8,090,492
Aug 25, 2026
7.31
7.42
7.31
7.40
7.40
8,678,540
Aug 24, 2026
7.40
7.50
7.28
7.35
7.35
21,310,926
Aug 21, 2026
7.70
7.74
7.60
7.67
7.67
7,792,600
Aug 20, 2026
7.67
7.74
7.65
7.69
7.69
7,868,888
Aug 19, 2026
7.74
7.77
7.60
7.63
7.63
10,321,271
Aug 18, 2026
7.78
7.79
7.71
7.76
7.76
7,465,456
Aug 17, 2026
7.73
7.81
7.64
7.78
7.78
9,885,572
Aug 14, 2026
7.77
7.82
7.71
7.73
7.73
7,413,371
Aug 13, 2026
7.87
7.88
7.75
7.76
7.76
13,668,176
Aug 12, 2026
7.87
7.91
7.84
7.88
7.88
9,143,537
Aug 11, 2026
7.93
7.96
7.86
7.87
7.87
10,962,328
Aug 10, 2026
7.85
7.96
7.84
7.93
7.93
11,712,267
Aug 7, 2026
7.89
7.90
7.80
7.87
7.87
11,093,467
Aug 6, 2026
7.96
7.97
7.80
7.90
7.90
14,730,342
Aug 5, 2026
7.97
8.04
7.93
7.97
7.97
12,475,485
Aug 4, 2026
8.10
8.11
7.99
8.00
8.00
14,854,063
Aug 3, 2026
8.08
8.10
8.02
8.09
8.09
14,218,730
Jul 31, 2026
8.14
8.15
8.03
8.08
8.08
14,882,430
Jul 30, 2026
7.95
8.11
7.92
8.10
8.10
17,045,780
Jul 29, 2026
7.77
8.01
7.74
7.98
7.98
19,072,009
Jul 28, 2026
7.75
7.81
7.71
7.77
7.77
9,475,889
Jul 27, 2026
7.63
7.83
7.63
7.80
7.80
11,194,604
Jul 24, 2026
7.80
7.89
7.66
7.66
7.66
11,002,900
Jul 23, 2026
7.70
7.90
7.69
7.87
7.87
13,262,981
Jul 22, 2026
7.93
7.96
7.66
7.71
7.71
20,346,402
Jul 21, 2026
7.73
8.06
7.73
7.98
7.98
24,458,062
Jul 20, 2026
7.75
7.84
7.60
7.78
7.78
13,818,947
Jul 17, 2026
7.81
7.92
7.71
7.72
7.72
13,866,757
Jul 16, 2026
7.86
7.92
7.76
7.85
7.85
11,346,479
Jul 15, 2026
7.67
7.86
7.64
7.86
7.86
12,951,977
Jul 14, 2026
7.60
7.74
7.52
7.72
7.72
11,372,116
Jul 13, 2026
7.66
7.66
7.56
7.58
7.58
9,509,390
Jul 10, 2026
7.59
7.68
7.48
7.60
7.60
11,215,629
Jul 9, 2026
7.57
7.65
7.50
7.59
7.59
9,116,026
Jul 8, 2026
7.57
7.66
7.48
7.63
7.63
8,154,646
Jul 7, 2026
7.70
7.76
7.57
7.60
7.60
8,710,431
Jul 6, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
7.82
7.88
7.66
7.69
7.69
13,543,858
Jul 3, 2026
8.05
8.17
8.05
8.17
7.81
12,548,752
Jul 2, 2026
7.99
8.10
7.97
8.05
7.70
11,347,746
Jul 1, 2026
7.84
8.13
7.78
8.06
7.70
21,096,827
Jun 30, 2026
7.72
7.81
7.68
7.79
7.45
10,616,976
Jun 29, 2026
7.55
7.73
7.46
7.72
7.38
12,300,726
Jun 26, 2026
7.78
7.78
7.56
7.56
7.23
15,591,564
Jun 25, 2026
8.05
8.05
7.77
7.82
7.48
15,050,259
Jun 24, 2026
8.14
8.15
7.99
8.03
7.68
11,642,849
Jun 23, 2026
8.20
8.26
8.06
8.09
7.73
13,046,675
Jun 22, 2026
8.08
8.28
7.80
8.27
7.91
22,712,866
Jun 18, 2026
8.25
8.25
8.07
8.10
7.74
11,664,722
Jun 17, 2026
8.35
8.39
8.21
8.25
7.89
12,582,986
Jun 16, 2026
8.26
8.44
8.19
8.43
8.06
17,730,924
Jun 15, 2026
8.03
8.23
8.02
8.23
7.87
16,495,495
Jun 12, 2026
7.92
8.09
7.85
8.03
7.68
17,264,604
Jun 11, 2026
8.01
8.08
7.85
7.88
7.53
12,855,500
Jun 10, 2026
8.13
8.13
7.98
8.09
7.73
11,636,177
Jun 9, 2026
8.15
8.20
8.07
8.16
7.80
11,584,109
Jun 8, 2026
8.26
8.36
8.09
8.16
7.80
16,652,169
Jun 5, 2026
8.37
8.51
8.28
8.40
8.03
13,561,518
Jun 4, 2026
8.63
8.63
8.34
8.36
7.99
17,698,544
Jun 3, 2026
8.75
8.76
8.65
8.67
8.29
11,121,507
Jun 2, 2026
8.82
8.84
8.71
8.72
8.34
9,855,726
Jun 1, 2026
8.65
8.82
8.65
8.82
8.43
12,239,810
May 29, 2026
8.85
8.86
8.67
8.68
8.30
16,091,148
May 28, 2026
8.92
8.93
8.73
8.84
8.45
16,185,348
May 27, 2026
8.98
9.06
8.87
8.90
8.51
14,955,941
May 26, 2026
8.98
9.04
8.87
8.98
8.58
14,687,745
May 25, 2026
9.26
9.26
8.89
8.98
8.58
28,586,530
May 22, 2026
9.20
9.28
9.12
9.23
8.82
16,403,243
May 21, 2026
9.38
9.50
9.14
9.17
8.77
23,543,334
May 20, 2026
9.33
9.39
9.20
9.36
8.95
17,070,094
May 19, 2026
9.33
9.37
9.23
9.36
8.95
14,825,906
May 18, 2026
9.27
9.33
9.16
9.32
8.91
15,379,521
May 15, 2026
9.35
9.43
9.21
9.27
8.86
23,056,337
May 14, 2026
9.65
9.69
9.33
9.34
8.93
29,025,000
May 13, 2026
9.57
9.71
9.49
9.65
9.22
25,410,880
May 12, 2026
9.78
9.78
9.53
9.57
9.15
33,944,964
May 11, 2026
9.82
9.89
9.67
9.79
9.36
36,761,048
May 8, 2026
9.86
10.09
9.81
9.82
9.39
47,630,492
May 7, 2026
9.97
9.99
9.77
9.85
9.42
40,671,786
May 6, 2026
10.00
10.05
9.89
9.95
9.51
40,723,560
Apr 30, 2026
10.17
10.24
9.91
9.95
9.51
35,821,718
Apr 29, 2026
9.81
10.29
9.70
10.22
9.77
53,492,055
Apr 28, 2026
10.12
10.13
9.83
9.85
9.42
47,146,052
Apr 27, 2026
10.29
10.45
10.06
10.11
9.66
43,403,724
Apr 24, 2026
10.25
10.50
10.00
10.34
9.88
65,523,526
Apr 23, 2026
10.82
10.93
10.50
10.69
10.22
93,720,551
Apr 22, 2026
10.47
11.28
10.46
10.87
10.39
141,033,794
Apr 21, 2026
10.31
10.33
10.14
10.25
9.80
31,735,737
Apr 20, 2026
10.40
10.48
10.29
10.34
9.88
35,843,536
Apr 17, 2026
10.23
10.56
10.18
10.41
9.95
54,397,360
Apr 16, 2026
10.05
10.35
10.05
10.27
9.82
42,539,261
Apr 15, 2026
10.28
10.28
9.98
10.07
9.63
38,915,820
Apr 14, 2026
10.15
10.30
10.02
10.24
9.79
46,681,014
Apr 13, 2026
9.90
10.18
9.87
10.12
9.67
55,607,193
Apr 10, 2026
9.53
10.30
9.51
9.97
9.53
64,758,948
Apr 9, 2026
9.40
9.58
9.31
9.48
9.06
21,009,059
Apr 8, 2026
9.38
9.48
9.35
9.47
9.05
19,965,907
Apr 7, 2026
9.10
9.29
9.09
9.25
8.84
15,087,103
Apr 3, 2026
9.35
9.44
9.07
9.09
8.69
19,792,590
Apr 2, 2026
9.56
9.58
9.30
9.38
8.97
21,674,194
Apr 1, 2026
9.59
9.72
9.47
9.61
9.19
22,927,630
Mar 31, 2026
9.57
9.75
9.42
9.45
9.03
20,591,130
Mar 30, 2026
9.55
9.67
9.37
9.62
9.20
24,160,901
Mar 27, 2026
9.51
9.70
9.43
9.69
9.26
27,549,811
Mar 26, 2026
9.40
9.81
9.36
9.59
9.17
35,741,269
Mar 25, 2026
9.24
9.51
9.16
9.42
9.00
25,402,880
Mar 24, 2026
9.29
9.32
8.89
9.25
8.84
30,142,778
Mar 23, 2026
9.35
9.53
9.08
9.15
8.75
37,831,387
Mar 20, 2026
9.43
9.73
9.33
9.46
9.04
37,919,151
Mar 19, 2026
9.37
9.56
9.31
9.35
8.94
23,820,109
Mar 18, 2026
9.60
9.64
9.33
9.45
9.03
26,603,528
Mar 17, 2026
9.82
9.90
9.59
9.61
9.19
27,606,908
Mar 16, 2026
9.81
9.93
9.73
9.81
9.38
22,402,970
Mar 13, 2026
9.80
10.03
9.76
9.84
9.41
32,901,159
Mar 12, 2026
9.77
9.83
9.68
9.80
9.37
23,685,480
Mar 11, 2026
9.52
9.82
9.51
9.77
9.34
32,326,408
Mar 10, 2026
9.51
9.63
9.50
9.54
9.12
18,625,721
Mar 9, 2026
9.43
9.46
9.20
9.42
9.00
22,655,200
Mar 6, 2026
9.32
9.52
9.26
9.49
9.07
17,069,630
Mar 5, 2026
9.32
9.45
9.30
9.34
8.93
18,942,294
Mar 4, 2026
9.30
9.45
9.16
9.19
8.79
23,056,759
Mar 3, 2026
9.65
9.75
9.39
9.43
9.01
25,549,200
Mar 2, 2026
9.67
9.75
9.51
9.64
9.22
22,445,538
Feb 27, 2026
9.77
9.80
9.67
9.80
9.37
19,369,963
Feb 26, 2026
9.72
9.77
9.69
9.77
9.34
17,287,350
Feb 25, 2026
9.60
9.78
9.60
9.72
9.29
19,995,530
Feb 24, 2026
9.59
9.64
9.55
9.60
9.18
13,524,960
Feb 13, 2026
9.63
9.69
9.50
9.50
9.08
15,438,936
Feb 12, 2026
9.66
9.73
9.60
9.66
9.23
12,599,270
Feb 11, 2026
9.58
9.74
9.58
9.71
9.28
17,536,428
Feb 10, 2026
9.66
9.66
9.57
9.57
9.15
12,638,560
Feb 9, 2026
9.58
9.73
9.57
9.66
9.23
17,515,850
Feb 6, 2026
9.37
9.61
9.34
9.52
9.10
15,234,642
Feb 5, 2026
9.54
9.54
9.38
9.44
9.02
13,129,890
Feb 4, 2026
9.46
9.59
9.40
9.57
9.15
14,019,420
Feb 3, 2026
9.33
9.48
9.32
9.47
9.05
15,998,858
Feb 2, 2026
9.46
9.52
9.25
9.27
8.86
18,761,570
Jan 30, 2026
9.50
9.56
9.25
9.49
9.07
21,316,740
Jan 29, 2026
9.58
9.70
9.50
9.55
9.13
20,879,411
Jan 28, 2026
9.59
9.64
9.47
9.62
9.20
20,565,335
Jan 27, 2026
9.70
9.74
9.35
9.60
9.18
26,481,601
Jan 26, 2026
9.94
9.97
9.70
9.76
9.33
31,034,551
Jan 23, 2026
9.70
9.92
9.67
9.92
9.48
37,632,312
Jan 22, 2026
9.70
9.75
9.61
9.65
9.22
19,668,070
Jan 21, 2026
9.67
9.75
9.62
9.71
9.28
22,648,210
Jan 20, 2026
9.66
9.76
9.54
9.74
9.31
29,890,803
Jan 19, 2026
9.48
9.69
9.45
9.66
9.23
29,662,491
Jan 16, 2026
9.61
9.70
9.47
9.48
9.06
29,185,261
Jan 15, 2026
9.37
9.60
9.33
9.59
9.17
43,873,127
Jan 14, 2026
9.33
9.57
9.28
9.37
8.96
40,950,751
Jan 13, 2026
9.43
9.46
9.30
9.33
8.92
29,109,680
Jan 12, 2026
9.39
9.45
9.28
9.44
9.02
31,469,036
Jan 9, 2026
9.35
9.43
9.32
9.39
8.98
21,474,946
Jan 8, 2026
9.35
9.41
9.30
9.35
8.94
17,025,470
Jan 7, 2026
9.38
9.49
9.35
9.37
8.96
22,501,320
Jan 6, 2026
9.32
9.40
9.32
9.40
8.99
21,142,780
Jan 5, 2026
9.21
9.29
9.16
9.29
8.88
17,194,430
Dec 31, 2025
9.22
9.26
9.14
9.17
8.77
12,677,600
Dec 30, 2025
9.17
9.28
9.15
9.23
8.82
12,701,650
Dec 29, 2025
9.27
9.34
9.16
9.22
8.81
17,856,363
Dec 26, 2025
9.25
9.36
9.23
9.33
8.92
21,737,321
Dec 25, 2025
9.16
9.23
9.10
9.21
8.80
13,203,112
Dec 24, 2025
9.14
9.20
9.09
9.18
8.78
13,035,613
Dec 23, 2025
9.10
9.20
9.06
9.13
8.73
16,563,712
Dec 22, 2025
9.08
9.16
9.05
9.10
8.70
14,283,968
Dec 19, 2025
8.93
9.05
8.89
9.04
8.64
15,224,417
Dec 18, 2025
8.90
8.97
8.86
8.88
8.49
12,560,805
Dec 17, 2025
8.85
8.98
8.77
8.96
8.57
14,499,615
Dec 16, 2025
8.98
9.00
8.76
8.85
8.46
16,366,639
Dec 15, 2025
9.01
9.07
8.96
8.97
8.57
12,321,250
Dec 12, 2025
9.00
9.06
8.98
9.05
8.65
18,503,439
Dec 11, 2025
9.09
9.14
8.97
8.98
8.58
13,647,000
Dec 10, 2025
9.07
9.11
9.00
9.09
8.69
10,827,621
Dec 9, 2025
9.18
9.19
9.09
9.09
8.69
12,473,660
Dec 8, 2025
9.22
9.28
9.19
9.21
8.80
14,764,921
Dec 5, 2025
9.10
9.23
9.06
9.22
8.81
15,792,920
Dec 4, 2025
9.11
9.16
9.05
9.09
8.69
10,647,931
Dec 3, 2025
9.12
9.17
9.07
9.10
8.70
12,749,195
Dec 2, 2025
9.18
9.19
9.10
9.12
8.72
9,983,330
Dec 1, 2025
9.11
9.23
9.09
9.20
8.79
16,040,001
Nov 28, 2025
9.03
9.13
9.01
9.11
8.71
11,788,990
Nov 27, 2025
9.00
9.15
9.00
9.06
8.66
14,277,697
Nov 26, 2025
9.13
9.14
9.01
9.02
8.62
14,638,538
Nov 25, 2025
9.07
9.21
9.03
9.12
8.72
17,190,777
Nov 24, 2025
9.00
9.07
8.90
9.03
8.63
18,520,565
Nov 21, 2025
9.29
9.35
8.93
8.96
8.57
35,027,820
Nov 20, 2025
9.49
9.62
9.38
9.40
8.99
19,635,824
Nov 19, 2025
9.63
9.74
9.39
9.43
9.01
20,487,440
Nov 18, 2025
9.90
9.94
9.59
9.63
9.21
33,287,210
Nov 17, 2025
9.96
10.05
9.83
9.90
9.46
40,136,660
Nov 14, 2025
10.31
10.36
10.13
10.13
9.68
38,234,500
Nov 13, 2025
10.06
10.48
10.05
10.40
9.94
56,957,362
Nov 12, 2025
10.23
10.23
9.97
10.05
9.61
27,446,526
Nov 11, 2025
10.12
10.28
10.12
10.20
9.75
29,841,099
Nov 10, 2025
10.22
10.29
10.03
10.09
9.65
28,816,180
Nov 7, 2025
10.09
10.29
10.05
10.20
9.75
26,550,959
Nov 6, 2025
10.06
10.22
10.06
10.14
9.69
26,590,260
Nov 5, 2025
9.80
10.15
9.78
10.07
9.63
35,589,491
Nov 4, 2025
9.96
10.03
9.82
9.90
9.46
23,652,450
Nov 3, 2025
10.15
10.22
9.77
9.96
9.52
57,016,840
Oct 31, 2025
10.01
10.50
9.98
10.20
9.75
58,428,561
Oct 30, 2025
10.12
10.16
10.01
10.02
9.58
24,649,480
