China Enterprise Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	2.62	2.66	2.60	2.64	2.64	1.15%	38,223,518
May 8, 2026	2.59	2.63	2.58	2.61	2.61	0.77%	27,940,219
May 7, 2026	2.63	2.64	2.58	2.59	2.59	-1.52%	28,556,150
May 6, 2026	2.60	2.64	2.58	2.63	2.63	1.94%	33,058,908
Apr 30, 2026	2.57	2.61	2.55	2.58	2.58	0.78%	31,450,586
Apr 29, 2026	2.52	2.60	2.52	2.56	2.56	1.19%	31,487,931
Apr 28, 2026	2.58	2.58	2.50	2.53	2.53	-3.07%	52,613,592
Apr 27, 2026	2.60	2.62	2.57	2.61	2.61	0.38%	19,785,850
Apr 24, 2026	2.62	2.63	2.58	2.60	2.60	-1.14%	21,075,120
Apr 23, 2026	2.62	2.65	2.59	2.63	2.63	0.38%	23,062,448
Apr 22, 2026	2.64	2.65	2.61	2.62	2.62	-1.13%	20,444,379
Apr 21, 2026	2.65	2.67	2.63	2.65	2.65	-	16,984,660
Apr 20, 2026	2.66	2.67	2.63	2.65	2.65	-0.75%	24,350,190
Apr 17, 2026	2.68	2.70	2.64	2.67	2.67	0.75%	30,119,094
Apr 16, 2026	2.65	2.68	2.63	2.65	2.65	-0.38%	22,248,973
Apr 15, 2026	2.74	2.75	2.66	2.66	2.66	-2.56%	30,006,601
Apr 14, 2026	2.68	2.74	2.65	2.73	2.73	2.63%	50,629,505
Apr 13, 2026	2.62	2.68	2.60	2.66	2.66	1.92%	35,257,085
Apr 10, 2026	2.60	2.64	2.59	2.61	2.61	0.77%	17,680,280
Apr 9, 2026	2.62	2.63	2.58	2.59	2.59	-1.89%	19,984,909
Apr 8, 2026	2.60	2.64	2.59	2.64	2.64	2.72%	27,083,871
Apr 7, 2026	2.56	2.57	2.54	2.57	2.57	0.78%	14,000,011
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