UK markets closed

Camel Group Co., Ltd. (601311.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.41-0.08 (-0.94%)
At close: 03:00PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20248.548.568.338.418.4110,734,449
31 May 20248.548.658.478.498.498,666,960
30 May 20248.618.638.468.478.477,497,300
29 May 20248.658.668.508.558.557,866,650
28 May 20248.718.748.628.638.6311,707,590
27 May 20248.428.708.378.708.7016,923,037
24 May 20248.448.518.388.408.406,913,570
23 May 20248.518.548.428.458.458,186,460
22 May 20248.568.598.478.508.507,258,370
21 May 20248.608.628.498.548.545,895,610
20 May 20248.658.708.538.628.6213,454,800
17 May 20248.508.588.338.568.5611,604,412
16 May 20248.478.578.398.418.4110,280,174
15 May 20248.478.628.418.418.418,428,380
14 May 20248.408.648.408.538.5311,727,765
13 May 20248.408.528.348.468.469,537,700
10 May 20248.528.538.408.468.468,308,730
09 May 20248.298.528.288.478.4712,137,094
08 May 20248.398.458.258.268.268,508,748
07 May 20248.408.468.368.458.458,963,100
06 May 20248.338.478.338.428.4214,093,883
30 Apr 20248.308.358.238.248.2414,239,110
29 Apr 20248.088.368.078.348.3421,837,261
26 Apr 20247.928.077.888.068.0611,509,660
25 Apr 20247.918.017.887.937.937,570,476
24 Apr 20247.817.957.757.957.958,701,950
23 Apr 20247.998.067.787.837.8311,420,361
22 Apr 20247.908.037.867.927.929,098,372
19 Apr 20247.988.087.947.977.9711,302,860
18 Apr 20248.038.047.857.957.958,949,834
17 Apr 20247.727.987.727.977.979,326,640
16 Apr 20247.937.947.627.647.6410,544,260
15 Apr 20247.998.077.747.877.8711,515,520
12 Apr 20248.008.057.937.967.966,734,780
11 Apr 20248.008.107.918.018.0111,825,654
10 Apr 20248.108.107.938.008.007,262,202
09 Apr 20247.908.107.908.098.0911,637,266
08 Apr 20247.998.047.937.937.939,692,253
03 Apr 20248.058.097.948.018.017,555,342
02 Apr 20248.008.067.918.058.0511,573,957
01 Apr 20247.807.997.797.997.999,444,701
29 Mar 20247.647.787.647.797.794,195,400
28 Mar 20247.617.807.607.647.6411,061,022
27 Mar 20247.857.887.667.667.666,524,800
26 Mar 20247.737.887.707.847.848,160,629
25 Mar 20247.887.987.767.767.767,932,580
22 Mar 20248.118.127.907.967.969,436,918
21 Mar 20248.168.178.008.068.0612,757,020
20 Mar 20248.068.208.048.138.1312,241,120
19 Mar 20247.998.227.948.098.0918,869,209
18 Mar 20247.758.037.717.987.9819,433,852
15 Mar 20247.557.717.507.697.6910,071,309
14 Mar 20247.607.657.497.557.556,369,380
13 Mar 20247.627.657.567.617.617,260,913
12 Mar 20247.687.707.577.617.619,854,900
11 Mar 20247.457.727.447.697.6913,583,748
08 Mar 20247.357.487.337.447.445,416,880
07 Mar 20247.537.557.377.397.396,523,366
06 Mar 20247.287.557.267.457.459,866,504
05 Mar 20247.417.417.287.337.337,041,389
04 Mar 20247.557.597.377.437.438,042,700
01 Mar 20247.457.547.437.517.519,879,448
29 Feb 20247.207.467.207.467.4611,825,415
28 Feb 20247.477.647.277.287.2813,525,031
27 Feb 20247.317.487.307.477.479,441,188
26 Feb 20247.307.477.267.357.3511,619,238
23 Feb 20247.297.327.177.297.299,101,418
22 Feb 20247.267.377.187.287.288,644,773
21 Feb 20247.217.477.137.257.2510,928,972
20 Feb 20247.347.347.127.247.249,094,120
19 Feb 20247.427.447.257.337.3311,318,380
08 Feb 20247.217.557.157.397.3914,322,430
07 Feb 20246.707.226.707.217.2116,847,922
06 Feb 20246.276.816.226.786.7816,777,040
05 Feb 20246.676.676.066.276.2719,496,143
02 Feb 20246.987.036.556.696.6911,102,605
01 Feb 20247.037.176.936.986.988,448,833
31 Jan 20247.227.317.077.097.099,057,883
30 Jan 20247.457.507.267.277.275,478,897
29 Jan 20247.597.667.497.497.495,971,757
26 Jan 20247.657.717.587.607.605,647,511
25 Jan 20247.467.667.377.657.657,580,052
24 Jan 20247.397.457.157.437.438,362,356
23 Jan 20247.357.437.137.387.389,544,461
22 Jan 20247.787.787.307.337.339,812,073
19 Jan 20247.907.977.797.797.795,504,415
18 Jan 20247.967.997.657.907.909,687,416
17 Jan 20248.138.137.987.987.985,329,583
16 Jan 20248.108.148.028.118.115,035,060
15 Jan 20248.018.148.008.088.085,030,053
12 Jan 20248.058.138.018.078.075,022,323
11 Jan 20247.918.097.868.058.056,686,943
10 Jan 20247.827.967.767.907.905,785,785
09 Jan 20247.837.937.787.867.865,107,220
08 Jan 20247.957.987.827.827.825,389,230
05 Jan 20248.068.117.957.987.985,938,962
04 Jan 20248.078.098.008.038.034,978,905
03 Jan 20248.048.098.008.078.075,595,270
02 Jan 20248.018.098.008.038.038,304,940
29 Dec 20237.898.047.898.018.018,206,353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...