China Enterprise Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.41	2.43	2.30	2.35	2.35	-4.86%	102,008,000
Sep 24, 2026	2.53	2.66	2.41	2.47	2.47	-1.59%	163,998,128
Sep 23, 2026	2.41	2.66	2.40	2.51	2.51	3.72%	177,044,000
Sep 22, 2026	2.40	2.46	2.36	2.42	2.42	-1.22%	89,306,420
Sep 21, 2026	2.29	2.54	2.27	2.45	2.45	6.06%	115,620,200
Sep 18, 2026	2.23	2.33	2.21	2.31	2.31	3.59%	50,777,180
Sep 17, 2026	2.19	2.23	2.18	2.23	2.23	0.90%	26,462,660
Sep 16, 2026	2.19	2.22	2.16	2.21	2.21	0.91%	23,140,085
Sep 15, 2026	2.22	2.23	2.18	2.19	2.19	-1.79%	21,549,591
Sep 14, 2026	2.20	2.24	2.18	2.23	2.23	0.90%	27,337,604
Sep 11, 2026	2.29	2.29	2.19	2.21	2.21	-3.49%	45,964,378
Sep 10, 2026	2.31	2.32	2.26	2.29	2.29	-0.87%	28,678,391
Sep 9, 2026	2.35	2.37	2.29	2.31	2.31	-1.70%	41,054,071
Sep 8, 2026	2.29	2.38	2.29	2.35	2.35	2.17%	44,324,300
Sep 7, 2026	2.32	2.32	2.29	2.30	2.30	-0.86%	35,565,047
Sep 4, 2026	2.29	2.36	2.27	2.32	2.32	1.31%	54,256,798
Sep 3, 2026	2.28	2.34	2.24	2.29	2.29	0.44%	40,243,381
Sep 2, 2026	2.29	2.33	2.23	2.28	2.28	-0.87%	47,376,135
Sep 1, 2026	2.24	2.33	2.24	2.30	2.30	1.32%	48,420,603
Aug 31, 2026	2.41	2.44	2.26	2.27	2.27	-2.99%	74,724,600
Aug 28, 2026	2.28	2.36	2.27	2.34	2.34	2.63%	43,581,450
Aug 27, 2026	2.30	2.31	2.25	2.28	2.28	-0.44%	30,242,701
Aug 26, 2026	2.25	2.32	2.25	2.29	2.29	0.88%	30,818,492
Aug 25, 2026	2.19	2.27	2.19	2.27	2.27	3.18%	35,949,307
Aug 24, 2026	2.20	2.22	2.17	2.20	2.20	-0.45%	25,963,575
Aug 21, 2026	2.28	2.29	2.18	2.21	2.21	-3.91%	54,473,895
Aug 20, 2026	2.23	2.35	2.23	2.30	2.30	2.68%	57,163,959
Aug 19, 2026	2.25	2.29	2.22	2.24	2.24	-1.32%	29,847,362
Aug 18, 2026	2.23	2.37	2.23	2.27	2.27	1.34%	45,433,100
Aug 17, 2026	2.23	2.25	2.19	2.24	2.24	0.90%	23,483,810
Aug 14, 2026	2.27	2.27	2.21	2.22	2.22	-2.20%	25,416,482
Aug 13, 2026	2.35	2.37	2.26	2.27	2.27	-3.40%	41,662,960
Aug 12, 2026	2.28	2.37	2.27	2.35	2.35	3.07%	41,983,340
Aug 11, 2026	2.27	2.30	2.24	2.28	2.28	0.88%	32,185,530
Aug 10, 2026	2.21	2.28	2.20	2.26	2.26	2.26%	37,851,120
Aug 7, 2026	2.26	2.26	2.17	2.21	2.21	-2.21%	35,287,200
Aug 6, 2026	2.26	2.28	2.20	2.26	2.26	-	29,034,960
Aug 5, 2026	2.27	2.28	2.24	2.26	2.26	-0.44%	21,423,158
Aug 4, 2026	2.32	2.34	2.27	2.27	2.27	-2.33%	27,859,480
Aug 3, 2026	2.26	2.34	2.26	2.33	2.32	3.10%	34,653,790
Jul 31, 2026	2.25	2.28	2.23	2.26	2.25	-	30,506,108
Jul 30, 2026	2.22	2.27	2.21	2.26	2.25	1.80%	31,819,113
Jul 29, 2026	2.18	2.25	2.17	2.22	2.21	2.30%	35,493,535
Jul 28, 2026	2.16	2.20	2.14	2.17	2.16	0.46%	32,026,900
Jul 27, 2026	2.11	2.17	2.10	2.16	2.15	1.89%	23,479,223
Jul 24, 2026	2.18	2.22	2.11	2.12	2.11	-2.75%	26,427,197
Jul 23, 2026	2.15	2.19	2.13	2.18	2.17	0.93%	23,738,709
Jul 22, 2026	2.15	2.17	2.12	2.16	2.15	0.47%	35,228,358
Jul 21, 2026	2.18	2.21	2.14	2.15	2.14	-1.38%	32,937,159
Jul 20, 2026	2.16	2.22	2.15	2.18	2.17	0.93%	34,680,771