Skip to main content
logo
China Enterprise Company Limited (SHA:600675)
China flag China · Delayed Price · Currency is CNY
2.300
-0.020 (-0.86%)
Sep 7, 2026, 3:00 PM CST

China Enterprise Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262.322.322.292.302.30-0.86%35,565,047
Sep 4, 20262.292.362.272.322.321.31%54,256,798
Sep 3, 20262.282.342.242.292.290.44%40,243,381
Sep 2, 20262.292.332.232.282.28-0.87%47,376,135
Sep 1, 20262.242.332.242.302.301.32%48,420,603
Aug 31, 20262.412.442.262.272.27-2.99%74,724,600
Aug 28, 20262.282.362.272.342.342.63%43,581,450
Aug 27, 20262.302.312.252.282.28-0.44%30,242,701
Aug 26, 20262.252.322.252.292.290.88%30,818,492
Aug 25, 20262.192.272.192.272.273.18%35,949,307
Aug 24, 20262.202.222.172.202.20-0.45%25,963,575
Aug 21, 20262.282.292.182.212.21-3.91%54,473,895
Aug 20, 20262.232.352.232.302.302.68%57,163,959
Aug 19, 20262.252.292.222.242.24-1.32%29,847,362
Aug 18, 20262.232.372.232.272.271.34%45,433,100
Aug 17, 20262.232.252.192.242.240.90%23,483,810
Aug 14, 20262.272.272.212.222.22-2.20%25,416,482
Aug 13, 20262.352.372.262.272.27-3.40%41,662,960
Aug 12, 20262.282.372.272.352.353.07%41,983,340
Aug 11, 20262.272.302.242.282.280.88%32,185,530
Aug 10, 20262.212.282.202.262.262.26%37,851,120
Aug 7, 20262.262.262.172.212.21-2.21%35,287,200
Aug 6, 20262.262.282.202.262.26-29,034,960
Aug 5, 20262.272.282.242.262.26-0.44%21,423,158
Aug 4, 20262.322.342.272.272.27-2.33%27,859,480
Aug 3, 20262.262.342.262.332.323.10%34,653,790
Jul 31, 20262.252.282.232.262.25-30,506,108
Jul 30, 20262.222.272.212.262.251.80%31,819,113
Jul 29, 20262.182.252.172.222.212.30%35,493,535
Jul 28, 20262.162.202.142.172.160.46%32,026,900
Jul 27, 20262.112.172.102.162.151.89%23,479,223
Jul 24, 20262.182.222.112.122.11-2.75%26,427,197
Jul 23, 20262.152.192.132.182.170.93%23,738,709
Jul 22, 20262.152.172.122.162.150.47%35,228,358
Jul 21, 20262.182.212.142.152.14-1.38%32,937,159
Jul 20, 20262.162.222.152.182.170.93%34,680,771
Jul 17, 20262.232.292.162.162.15-3.57%38,944,074
Jul 16, 20262.232.252.172.242.231.82%30,002,517
Jul 15, 20262.132.222.122.202.192.80%39,115,895
Jul 14, 20262.112.172.102.142.130.94%32,031,520
Jul 13, 20262.152.152.102.122.11-0.93%31,611,800
Jul 10, 20262.082.192.052.142.132.39%44,902,821
Jul 9, 20262.092.122.062.092.08-0.48%26,951,256
Jul 8, 20262.062.122.042.102.091.45%24,742,692
Jul 7, 20262.152.152.062.072.06-3.72%26,739,101
Jul 6, 20262.122.152.092.152.141.42%28,704,190
Jul 3, 20262.112.162.092.122.110.47%24,217,723
Jul 2, 20262.132.182.072.112.10-0.47%30,336,592
Jul 1, 20262.052.152.052.122.112.91%30,673,926
Jun 30, 20262.082.092.032.062.05-1.44%23,105,374