China Enterprise Company Limited (SHA:600675)
China · Delayed Price · Currency is CNY 2.910
-0.010 (-0.34%)
Aug 1, 2025, 2:45 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 2.89 | 2.89 | 2.86 | 2.88 | 2.88 | - | 17,880,037 |
| Jun 30, 2025 | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -1.03% | 19,190,822 |
| Jun 27, 2025 | 2.92 | 2.97 | 2.90 | 2.91 | 2.91 | -0.34% | 19,458,022 |
| Jun 26, 2025 | 2.92 | 2.95 | 2.90 | 2.92 | 2.92 | - | 22,128,158 |
| Jun 25, 2025 | 2.85 | 2.94 | 2.84 | 2.92 | 2.92 | 2.10% | 28,440,409 |
| Jun 24, 2025 | 2.83 | 2.88 | 2.83 | 2.86 | 2.86 | 1.06% | 16,625,656 |
| Jun 23, 2025 | 2.78 | 2.85 | 2.78 | 2.83 | 2.83 | 1.07% | 17,068,531 |
| Jun 20, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -0.71% | 16,003,866 |
| Jun 19, 2025 | 2.88 | 2.89 | 2.81 | 2.82 | 2.82 | -2.42% | 25,098,417 |
| Jun 18, 2025 | 2.99 | 3.00 | 2.87 | 2.89 | 2.89 | -3.02% | 29,242,029 |
| Jun 17, 2025 | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | 0.68% | 19,526,086 |
| Jun 16, 2025 | 2.90 | 2.99 | 2.89 | 2.96 | 2.96 | 2.07% | 29,230,581 |
| Jun 13, 2025 | 2.92 | 2.92 | 2.87 | 2.90 | 2.90 | -0.68% | 19,759,423 |
| Jun 12, 2025 | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | - | 16,774,187 |
| Jun 11, 2025 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | - | 21,728,810 |
| Jun 10, 2025 | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | 1.04% | 24,971,828 |
| Jun 9, 2025 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | - | 16,664,726 |
| Jun 6, 2025 | 2.91 | 2.93 | 2.88 | 2.89 | 2.89 | -0.34% | 14,775,239 |
| Jun 5, 2025 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | -0.34% | 15,686,587 |
| Jun 4, 2025 | 2.87 | 2.91 | 2.85 | 2.91 | 2.91 | 1.39% | 22,497,203 |
| Jun 3, 2025 | 2.85 | 2.89 | 2.82 | 2.87 | 2.87 | 0.70% | 21,679,157 |
| May 30, 2025 | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | 0.71% | 18,756,547 |
| May 29, 2025 | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | 0.35% | 13,014,995 |
| May 28, 2025 | 2.85 | 2.86 | 2.80 | 2.82 | 2.82 | -1.05% | 13,278,158 |
| May 27, 2025 | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | 1.06% | 20,211,898 |
| May 26, 2025 | 2.80 | 2.83 | 2.79 | 2.82 | 2.82 | 0.71% | 13,938,500 |
| May 23, 2025 | 2.83 | 2.85 | 2.80 | 2.80 | 2.80 | -1.06% | 18,710,210 |