Skip to main content
logo
China Enterprise Company Limited (SHA:600675)
China flag China · Delayed Price · Currency is CNY
2.350
+0.070 (3.07%)
Aug 12, 2026, 3:00 PM CST

China Enterprise Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 29, 20262.112.112.012.092.08-0.95%35,730,159
Jun 26, 20262.132.152.092.112.10-0.47%29,424,448
Jun 25, 20262.132.162.092.122.11-0.47%26,410,075
Jun 24, 20262.252.252.132.132.12-4.91%34,138,495
Jun 23, 20262.192.272.182.242.231.82%27,004,904
Jun 22, 20262.212.222.142.202.19-0.90%30,650,099
Jun 18, 20262.242.252.182.222.21-1.77%21,736,620
Jun 17, 20262.352.352.242.262.25-3.42%30,377,270
Jun 16, 20262.392.402.332.342.33-2.50%26,329,720
Jun 15, 20262.412.452.392.402.39-0.41%20,867,670
Jun 12, 20262.362.422.362.412.402.12%28,189,710
Jun 11, 20262.372.392.322.362.35-0.84%23,440,170
Jun 10, 20262.342.392.322.382.371.28%19,786,940
Jun 9, 20262.412.412.332.352.34-2.49%24,953,570
Jun 8, 20262.382.462.362.412.400.42%33,020,892
Jun 5, 20262.402.462.392.402.39-26,272,170
Jun 4, 20262.362.492.362.402.391.27%36,249,510
Jun 3, 20262.432.442.342.372.36-2.47%24,216,650
Jun 2, 20262.472.492.412.432.42-1.62%27,889,040