China Enterprise Company Limited (SHA:600675)
China · Delayed Price · Currency is CNY 3.100
-0.010 (-0.32%)
Sep 10, 2025, 2:45 PM CST
China Enterprise Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | 71,807,921 |
| Sep 8, 2025 | 3.05 | 3.10 | 3.03 | 3.06 | 3.06 | 0.66% | 59,098,729 |
| Sep 5, 2025 | 3.01 | 3.05 | 2.98 | 3.04 | 3.04 | 1.33% | 39,549,430 |
| Sep 4, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -1.96% | 54,691,244 |
| Sep 3, 2025 | 3.03 | 3.11 | 2.99 | 3.06 | 3.06 | 0.99% | 61,142,614 |
| Sep 2, 2025 | 3.05 | 3.08 | 3.00 | 3.03 | 3.03 | -0.98% | 45,862,278 |
| Sep 1, 2025 | 3.00 | 3.07 | 2.97 | 3.06 | 3.06 | 2.00% | 63,267,645 |
| Aug 29, 2025 | 3.06 | 3.09 | 2.99 | 3.00 | 3.00 | - | 49,043,864 |
| Aug 28, 2025 | 2.99 | 3.04 | 2.96 | 3.00 | 3.00 | - | 44,638,865 |
| Aug 27, 2025 | 3.07 | 3.09 | 2.99 | 3.00 | 3.00 | -3.23% | 53,856,336 |
| Aug 26, 2025 | 3.07 | 3.11 | 3.03 | 3.10 | 3.10 | 0.32% | 50,247,686 |
| Aug 25, 2025 | 3.04 | 3.20 | 3.04 | 3.09 | 3.09 | 1.64% | 94,559,033 |
| Aug 22, 2025 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | 0.66% | 44,638,318 |
| Aug 21, 2025 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.98% | 37,695,941 |
| Aug 20, 2025 | 3.02 | 3.05 | 2.99 | 3.05 | 3.05 | 0.66% | 31,744,630 |
| Aug 19, 2025 | 3.02 | 3.08 | 3.01 | 3.03 | 3.03 | 1.00% | 44,191,486 |
| Aug 18, 2025 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.99% | 36,930,048 |
| Aug 15, 2025 | 2.98 | 3.05 | 2.98 | 3.03 | 3.03 | 2.02% | 31,787,716 |
| Aug 14, 2025 | 3.02 | 3.05 | 2.97 | 2.97 | 2.97 | -1.33% | 31,510,338 |
| Aug 13, 2025 | 3.04 | 3.06 | 2.99 | 3.01 | 3.01 | -0.99% | 36,120,860 |
| Aug 12, 2025 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 34,424,374 |
| Aug 11, 2025 | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | 0.66% | 31,814,130 |
| Aug 8, 2025 | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | -1.30% | 29,375,625 |
| Aug 7, 2025 | 2.97 | 3.14 | 2.96 | 3.08 | 3.08 | 4.05% | 68,003,405 |
| Aug 6, 2025 | 2.94 | 2.97 | 2.93 | 2.96 | 2.96 | 0.68% | 21,865,090 |
| Aug 5, 2025 | 2.90 | 2.96 | 2.89 | 2.94 | 2.94 | 1.73% | 23,078,333 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.87 | 2.89 | 2.89 | -0.34% | 18,578,344 |
| Aug 1, 2025 | 2.92 | 2.94 | 2.89 | 2.90 | 2.90 | -0.68% | 19,925,535 |
| Jul 31, 2025 | 3.03 | 3.03 | 2.91 | 2.92 | 2.92 | -3.31% | 46,508,503 |
| Jul 30, 2025 | 3.03 | 3.07 | 3.02 | 3.02 | 3.02 | -0.98% | 25,359,770 |
| Jul 29, 2025 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.66% | 27,801,448 |
| Jul 28, 2025 | 3.05 | 3.06 | 2.98 | 3.03 | 3.03 | -0.33% | 31,860,779 |
| Jul 25, 2025 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -0.98% | 27,554,811 |
| Jul 24, 2025 | 3.01 | 3.08 | 3.00 | 3.07 | 3.07 | 1.66% | 28,645,559 |
| Jul 23, 2025 | 3.03 | 3.07 | 3.01 | 3.02 | 3.02 | -0.33% | 33,331,800 |
| Jul 22, 2025 | 2.99 | 3.03 | 2.95 | 3.03 | 3.03 | 1.34% | 35,901,685 |
| Jul 21, 2025 | 2.96 | 3.01 | 2.96 | 2.99 | 2.99 | 0.67% | 31,164,752 |
| Jul 18, 2025 | 3.00 | 3.01 | 2.95 | 2.97 | 2.97 | -0.67% | 23,799,364 |
| Jul 17, 2025 | 3.04 | 3.05 | 2.98 | 2.99 | 2.99 | -1.64% | 28,286,421 |
| Jul 16, 2025 | 3.07 | 3.10 | 3.02 | 3.04 | 3.04 | -0.98% | 26,444,092 |
| Jul 15, 2025 | 3.11 | 3.12 | 3.00 | 3.07 | 3.07 | -1.29% | 50,229,828 |
| Jul 14, 2025 | 3.21 | 3.21 | 3.10 | 3.11 | 3.11 | -3.12% | 39,092,008 |
| Jul 11, 2025 | 3.17 | 3.21 | 3.16 | 3.21 | 3.21 | 2.23% | 46,502,306 |
| Jul 10, 2025 | 3.03 | 3.17 | 3.03 | 3.14 | 3.14 | 3.29% | 33,582,342 |
| Jul 9, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | - | 19,361,500 |
| Jul 8, 2025 | 2.98 | 3.05 | 2.97 | 3.04 | 3.04 | 2.01% | 24,777,015 |
| Jul 7, 2025 | 2.93 | 2.99 | 2.92 | 2.98 | 2.98 | 1.71% | 24,835,046 |
| Jul 4, 2025 | 2.93 | 2.95 | 2.92 | 2.93 | 2.93 | -0.34% | 15,841,568 |
| Jul 3, 2025 | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | 0.68% | 19,163,142 |
| Jul 2, 2025 | 2.88 | 2.93 | 2.87 | 2.92 | 2.92 | 1.39% | 19,139,283 |