Skip to main content
logo
China Enterprise Company Limited (SHA:600675)
China flag China · Delayed Price · Currency is CNY
2.870
-0.030 (-1.03%)
At close: Feb 13, 2026

China Enterprise Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262.922.922.862.872.87-1.03%44,072,030
Feb 12, 20262.922.942.892.902.90-0.34%42,954,000
Feb 11, 20262.922.942.882.912.91-0.34%35,406,584
Feb 10, 20262.952.972.902.922.92-1.35%42,523,540
Feb 9, 20262.933.022.922.962.961.37%56,268,640
Feb 6, 20262.952.972.912.922.92-1.68%54,027,610
Feb 5, 20262.953.002.932.972.970.34%65,975,090
Feb 4, 20262.852.982.832.962.963.50%88,298,350
Feb 3, 20262.852.932.832.862.862.14%58,641,300
Feb 2, 20262.922.942.782.802.80-5.08%83,451,154
Jan 30, 20262.983.032.912.952.95-1.67%75,906,521
Jan 29, 20262.873.042.863.003.003.45%121,244,500
Jan 28, 20262.842.902.832.902.902.11%62,990,610
Jan 27, 20262.882.892.802.842.84-1.73%58,182,960
Jan 26, 20262.952.962.872.892.89-2.03%72,593,140
Jan 23, 20262.942.972.882.952.950.34%84,084,776
Jan 22, 20262.972.972.912.942.94-1.01%79,547,920
Jan 21, 20262.973.032.932.972.97-2.30%156,834,500
Jan 20, 20262.763.042.753.043.0410.14%194,918,800
Jan 19, 20262.742.772.712.762.760.73%28,114,690
Jan 16, 20262.792.812.732.742.74-1.79%36,964,470
Jan 15, 20262.762.802.752.792.790.36%33,828,970
Jan 14, 20262.802.822.742.782.78-0.71%44,457,730
Jan 13, 20262.792.832.772.802.80-39,981,900
Jan 12, 20262.792.812.762.802.800.36%51,471,136
Jan 9, 20262.772.792.752.792.790.36%35,221,170
Jan 8, 20262.742.792.722.782.781.46%28,519,182
Jan 7, 20262.772.782.742.742.74-1.08%25,832,362
Jan 6, 20262.742.792.742.772.770.73%34,355,097
Jan 5, 20262.712.762.692.752.751.48%35,592,400
Dec 31, 20252.712.732.672.712.71-37,104,090
Dec 30, 20252.732.732.692.712.71-0.73%23,963,140
Dec 29, 20252.752.762.712.732.73-0.73%24,248,082
Dec 26, 20252.762.772.742.752.75-15,462,750
Dec 25, 20252.752.762.742.752.75-13,584,640
Dec 24, 20252.722.752.712.752.750.73%16,387,410
Dec 23, 20252.762.772.722.732.73-1.09%16,948,753
Dec 22, 20252.782.792.742.762.76-0.36%17,224,500
Dec 19, 20252.742.782.732.772.771.47%25,508,080
Dec 18, 20252.712.752.702.732.730.37%16,774,460
Dec 17, 20252.712.732.672.722.72-26,864,720
Dec 16, 20252.722.742.702.722.72-0.37%18,641,710
Dec 15, 20252.712.742.692.732.73-22,520,850
Dec 12, 20252.752.772.732.732.73-0.73%20,430,293
Dec 11, 20252.812.812.752.752.75-2.48%32,840,410
Dec 10, 20252.752.842.752.822.821.81%36,497,640
Dec 9, 20252.812.812.762.772.77-1.42%27,373,290
Dec 8, 20252.822.842.812.812.81-0.35%21,179,850
Dec 5, 20252.802.832.772.822.820.71%28,877,930
Dec 4, 20252.832.852.792.802.80-1.06%34,275,766