China Enterprise Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.98	3.03	2.91	2.95	2.95	-1.67%	75,906,521
Jan 29, 2026	2.87	3.04	2.86	3.00	3.00	3.45%	121,244,500
Jan 28, 2026	2.84	2.90	2.83	2.90	2.90	2.11%	62,990,610
Jan 27, 2026	2.88	2.89	2.80	2.84	2.84	-1.73%	58,182,960
Jan 26, 2026	2.95	2.96	2.87	2.89	2.89	-2.03%	72,593,140
Jan 23, 2026	2.94	2.97	2.88	2.95	2.95	0.34%	84,084,776
Jan 22, 2026	2.97	2.97	2.91	2.94	2.94	-1.01%	79,547,920
Jan 21, 2026	2.97	3.03	2.93	2.97	2.97	-2.30%	156,834,500
Jan 20, 2026	2.76	3.04	2.75	3.04	3.04	10.14%	194,918,800
Jan 19, 2026	2.74	2.77	2.71	2.76	2.76	0.73%	28,114,690
Jan 16, 2026	2.79	2.81	2.73	2.74	2.74	-1.79%	36,964,470
Jan 15, 2026	2.76	2.80	2.75	2.79	2.79	0.36%	33,828,970
Jan 14, 2026	2.80	2.82	2.74	2.78	2.78	-0.71%	44,457,730
Jan 13, 2026	2.79	2.83	2.77	2.80	2.80	-	39,981,900
Jan 12, 2026	2.79	2.81	2.76	2.80	2.80	0.36%	51,471,136
Jan 9, 2026	2.77	2.79	2.75	2.79	2.79	0.36%	35,221,170
Jan 8, 2026	2.74	2.79	2.72	2.78	2.78	1.46%	28,519,182
Jan 7, 2026	2.77	2.78	2.74	2.74	2.74	-1.08%	25,832,362
Jan 6, 2026	2.74	2.79	2.74	2.77	2.77	0.73%	34,355,097
Jan 5, 2026	2.71	2.76	2.69	2.75	2.75	1.48%	35,592,400
Dec 31, 2025	2.71	2.73	2.67	2.71	2.71	-	37,104,090
Dec 30, 2025	2.73	2.73	2.69	2.71	2.71	-0.73%	23,963,140
Dec 29, 2025	2.75	2.76	2.71	2.73	2.73	-0.73%	24,248,082
Dec 26, 2025	2.76	2.77	2.74	2.75	2.75	-	15,462,750
Dec 25, 2025	2.75	2.76	2.74	2.75	2.75	-	13,584,640
Dec 24, 2025	2.72	2.75	2.71	2.75	2.75	0.73%	16,387,410
Dec 23, 2025	2.76	2.77	2.72	2.73	2.73	-1.09%	16,948,753
Dec 22, 2025	2.78	2.79	2.74	2.76	2.76	-0.36%	17,224,500
Dec 19, 2025	2.74	2.78	2.73	2.77	2.77	1.47%	25,508,080
Dec 18, 2025	2.71	2.75	2.70	2.73	2.73	0.37%	16,774,460
Dec 17, 2025	2.71	2.73	2.67	2.72	2.72	-	26,864,720
Dec 16, 2025	2.72	2.74	2.70	2.72	2.72	-0.37%	18,641,710
Dec 15, 2025	2.71	2.74	2.69	2.73	2.73	-	22,520,850
Dec 12, 2025	2.75	2.77	2.73	2.73	2.73	-0.73%	20,430,293
Dec 11, 2025	2.81	2.81	2.75	2.75	2.75	-2.48%	32,840,410
Dec 10, 2025	2.75	2.84	2.75	2.82	2.82	1.81%	36,497,640
Dec 9, 2025	2.81	2.81	2.76	2.77	2.77	-1.42%	27,373,290
Dec 8, 2025	2.82	2.84	2.81	2.81	2.81	-0.35%	21,179,850
Dec 5, 2025	2.80	2.83	2.77	2.82	2.82	0.71%	28,877,930
Dec 4, 2025	2.83	2.85	2.79	2.80	2.80	-1.06%	34,275,766
Dec 3, 2025	2.86	2.87	2.82	2.83	2.83	-1.05%	32,103,970
Dec 2, 2025	2.85	2.86	2.82	2.86	2.86	-	23,998,710
Dec 1, 2025	2.84	2.87	2.83	2.86	2.86	-	29,604,390
Nov 28, 2025	2.83	2.86	2.79	2.86	2.86	0.70%	40,593,740
Nov 27, 2025	2.85	2.87	2.79	2.84	2.84	-1.05%	44,051,180
Nov 26, 2025	2.85	2.89	2.83	2.87	2.87	0.70%	49,886,353
Nov 25, 2025	2.83	2.88	2.82	2.85	2.85	0.35%	51,307,820
Nov 24, 2025	2.85	2.90	2.83	2.84	2.84	0.71%	69,553,500
Nov 21, 2025	2.87	2.95	2.81	2.82	2.82	-3.09%	94,835,740
Nov 20, 2025	2.87	3.00	2.86	2.91	2.91	1.39%	97,619,190