China Enterprise Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	2.58	2.59	2.53	2.55	2.55	-1.16%	18,082,506
Apr 2, 2026	2.63	2.64	2.56	2.58	2.58	-1.90%	26,896,240
Apr 1, 2026	2.65	2.67	2.62	2.63	2.63	-	27,378,395
Mar 31, 2026	2.64	2.70	2.62	2.63	2.63	-0.38%	28,019,630
Mar 30, 2026	2.61	2.65	2.57	2.64	2.64	-0.75%	30,403,590
Mar 27, 2026	2.63	2.67	2.61	2.66	2.66	0.38%	29,906,580
Mar 26, 2026	2.65	2.70	2.63	2.65	2.65	-0.75%	31,338,500
Mar 25, 2026	2.64	2.68	2.63	2.67	2.67	0.75%	35,334,803
Mar 24, 2026	2.59	2.65	2.55	2.65	2.65	3.92%	32,796,851
Mar 23, 2026	2.69	2.69	2.52	2.55	2.55	-6.25%	55,774,307
Mar 20, 2026	2.74	2.77	2.71	2.72	2.72	-0.37%	35,045,490
Mar 19, 2026	2.77	2.78	2.72	2.73	2.73	-1.80%	32,731,830
Mar 18, 2026	2.85	2.86	2.76	2.78	2.78	-2.46%	47,572,857
Mar 17, 2026	2.82	2.90	2.82	2.85	2.85	1.06%	66,146,321
Mar 16, 2026	2.80	2.85	2.79	2.82	2.82	1.08%	42,530,760
Mar 13, 2026	2.77	2.83	2.77	2.79	2.79	0.36%	37,840,390
Mar 12, 2026	2.76	2.80	2.74	2.78	2.78	0.72%	30,394,660
Mar 11, 2026	2.75	2.77	2.73	2.76	2.76	-	26,573,270
Mar 10, 2026	2.74	2.76	2.73	2.76	2.76	1.10%	23,463,617
Mar 9, 2026	2.73	2.75	2.70	2.73	2.73	-1.44%	27,886,804
Mar 6, 2026	2.70	2.77	2.69	2.77	2.77	1.84%	32,773,240
Mar 5, 2026	2.73	2.74	2.70	2.72	2.72	0.74%	34,275,490
Mar 4, 2026	2.74	2.77	2.69	2.70	2.70	-2.53%	54,638,220
Mar 3, 2026	2.81	2.84	2.75	2.77	2.77	-1.77%	50,586,900
Mar 2, 2026	2.84	2.86	2.78	2.82	2.82	-2.42%	58,010,300
Feb 27, 2026	2.87	2.90	2.85	2.89	2.89	0.35%	49,910,190
Feb 26, 2026	2.99	3.00	2.87	2.88	2.88	-3.68%	89,338,040
Feb 25, 2026	2.87	3.03	2.87	2.99	2.99	4.18%	105,828,200
Feb 24, 2026	2.87	2.89	2.85	2.87	2.87	-	38,633,720
Feb 13, 2026	2.92	2.92	2.86	2.87	2.87	-1.03%	44,072,030
Feb 12, 2026	2.92	2.94	2.89	2.90	2.90	-0.34%	42,954,000
Feb 11, 2026	2.92	2.94	2.88	2.91	2.91	-0.34%	35,406,584
Feb 10, 2026	2.95	2.97	2.90	2.92	2.92	-1.35%	42,523,540
Feb 9, 2026	2.93	3.02	2.92	2.96	2.96	1.37%	56,268,640
Feb 6, 2026	2.95	2.97	2.91	2.92	2.92	-1.68%	54,027,610
Feb 5, 2026	2.95	3.00	2.93	2.97	2.97	0.34%	65,975,090
Feb 4, 2026	2.85	2.98	2.83	2.96	2.96	3.50%	88,298,350
Feb 3, 2026	2.85	2.93	2.83	2.86	2.86	2.14%	58,641,300
Feb 2, 2026	2.92	2.94	2.78	2.80	2.80	-5.08%	83,451,154
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