China Enterprise Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.18	2.21	2.14	2.15	2.15	-1.38%	32,937,159
Jul 20, 2026	2.16	2.22	2.15	2.18	2.18	0.93%	34,680,771
Jul 17, 2026	2.23	2.29	2.16	2.16	2.16	-3.57%	38,944,074
Jul 16, 2026	2.23	2.25	2.17	2.24	2.24	1.82%	30,002,517
Jul 15, 2026	2.13	2.22	2.12	2.20	2.20	2.80%	39,115,895
Jul 14, 2026	2.11	2.17	2.10	2.14	2.14	0.94%	32,031,520
Jul 13, 2026	2.15	2.15	2.10	2.12	2.12	-0.93%	31,611,800
Jul 10, 2026	2.08	2.19	2.05	2.14	2.14	2.39%	44,902,821
Jul 9, 2026	2.09	2.12	2.06	2.09	2.09	-0.48%	26,951,256
Jul 8, 2026	2.06	2.12	2.04	2.10	2.10	1.45%	24,742,692
Jul 7, 2026	2.15	2.15	2.06	2.07	2.07	-3.72%	26,739,101
Jul 6, 2026	2.12	2.15	2.09	2.15	2.15	1.42%	28,704,190
Jul 3, 2026	2.11	2.16	2.09	2.12	2.12	0.47%	24,217,720
Jul 2, 2026	2.13	2.18	2.07	2.11	2.11	-0.47%	30,336,590
Jul 1, 2026	2.05	2.15	2.05	2.12	2.12	2.91%	30,673,920
Jun 30, 2026	2.08	2.09	2.03	2.06	2.06	-1.44%	23,105,370
Jun 29, 2026	2.11	2.11	2.01	2.09	2.09	-0.95%	35,730,150
Jun 26, 2026	2.13	2.15	2.09	2.11	2.11	-0.47%	29,424,440
Jun 25, 2026	2.13	2.16	2.09	2.12	2.12	-0.47%	26,410,070
Jun 24, 2026	2.25	2.25	2.13	2.13	2.13	-4.91%	34,138,490
Jun 23, 2026	2.19	2.27	2.18	2.24	2.24	1.82%	27,004,900
Jun 22, 2026	2.21	2.22	2.14	2.20	2.20	-0.90%	30,650,090
Jun 18, 2026	2.24	2.25	2.18	2.22	2.22	-1.77%	21,736,620
Jun 17, 2026	2.35	2.35	2.24	2.26	2.26	-3.42%	30,377,270
Jun 16, 2026	2.39	2.40	2.33	2.34	2.34	-2.50%	26,329,723
Jun 15, 2026	2.41	2.45	2.39	2.40	2.40	-0.41%	20,867,677
Jun 12, 2026	2.36	2.42	2.36	2.41	2.41	2.12%	28,189,715
Jun 11, 2026	2.37	2.39	2.32	2.36	2.36	-0.84%	23,440,173
Jun 10, 2026	2.34	2.39	2.32	2.38	2.38	1.28%	19,786,940
Jun 9, 2026	2.41	2.41	2.33	2.35	2.35	-2.49%	24,953,570
Jun 8, 2026	2.38	2.46	2.36	2.41	2.41	0.42%	33,020,892
Jun 5, 2026	2.40	2.46	2.39	2.40	2.40	-	26,272,171
Jun 4, 2026	2.36	2.49	2.36	2.40	2.40	1.27%	36,249,519
Jun 3, 2026	2.43	2.44	2.34	2.37	2.37	-2.47%	24,216,650
Jun 2, 2026	2.47	2.49	2.41	2.43	2.43	-1.62%	27,889,045
Jun 1, 2026	2.42	2.48	2.38	2.47	2.47	1.65%	24,482,100
May 29, 2026	2.34	2.48	2.34	2.43	2.43	3.85%	36,672,685
May 28, 2026	2.34	2.39	2.32	2.34	2.34	-0.43%	15,840,938
May 27, 2026	2.40	2.42	2.33	2.35	2.35	-2.89%	21,983,077
May 26, 2026	2.42	2.43	2.38	2.42	2.42	-	19,903,176
May 25, 2026	2.44	2.45	2.40	2.42	2.42	-0.82%	18,723,800
May 22, 2026	2.45	2.46	2.43	2.44	2.44	-0.81%	15,670,870
May 21, 2026	2.51	2.53	2.44	2.46	2.46	-2.38%	24,791,572
May 20, 2026	2.55	2.56	2.50	2.52	2.52	-1.18%	16,270,364
May 19, 2026	2.53	2.56	2.53	2.55	2.55	0.39%	16,333,494
May 18, 2026	2.52	2.55	2.49	2.54	2.54	0.40%	22,040,497
May 15, 2026	2.55	2.56	2.51	2.53	2.53	-1.17%	25,368,059
May 14, 2026	2.61	2.62	2.54	2.56	2.56	-1.16%	25,054,078
May 13, 2026	2.63	2.64	2.58	2.59	2.59	-1.52%	26,680,741
May 12, 2026	2.64	2.67	2.61	2.63	2.63	-0.38%	32,717,533