China Enterprise Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	2.69	2.69	2.52	2.55	2.55	-6.25%	55,774,307
Mar 20, 2026	2.74	2.77	2.71	2.72	2.72	-0.37%	35,045,490
Mar 19, 2026	2.77	2.78	2.72	2.73	2.73	-1.80%	32,731,830
Mar 18, 2026	2.85	2.86	2.76	2.78	2.78	-2.46%	47,572,857
Mar 17, 2026	2.82	2.90	2.82	2.85	2.85	1.06%	66,146,321
Mar 16, 2026	2.80	2.85	2.79	2.82	2.82	1.08%	42,530,760
Mar 13, 2026	2.77	2.83	2.77	2.79	2.79	0.36%	37,840,390
Mar 12, 2026	2.76	2.80	2.74	2.78	2.78	0.72%	30,394,660
Mar 11, 2026	2.75	2.77	2.73	2.76	2.76	-	26,573,270
Mar 10, 2026	2.74	2.76	2.73	2.76	2.76	1.10%	23,463,617
Mar 9, 2026	2.73	2.75	2.70	2.73	2.73	-1.44%	27,886,804
Mar 6, 2026	2.70	2.77	2.69	2.77	2.77	1.84%	32,773,240
Mar 5, 2026	2.73	2.74	2.70	2.72	2.72	0.74%	34,275,490
Mar 4, 2026	2.74	2.77	2.69	2.70	2.70	-2.53%	54,638,220
Mar 3, 2026	2.81	2.84	2.75	2.77	2.77	-1.77%	50,586,900
Mar 2, 2026	2.84	2.86	2.78	2.82	2.82	-2.42%	58,010,300
Feb 27, 2026	2.87	2.90	2.85	2.89	2.89	0.35%	49,910,190
Feb 26, 2026	2.99	3.00	2.87	2.88	2.88	-3.68%	89,338,040
Feb 25, 2026	2.87	3.03	2.87	2.99	2.99	4.18%	105,828,200
Feb 24, 2026	2.87	2.89	2.85	2.87	2.87	-	38,633,720
Feb 13, 2026	2.92	2.92	2.86	2.87	2.87	-1.03%	44,072,030
Feb 12, 2026	2.92	2.94	2.89	2.90	2.90	-0.34%	42,954,000
Feb 11, 2026	2.92	2.94	2.88	2.91	2.91	-0.34%	35,406,584
Feb 10, 2026	2.95	2.97	2.90	2.92	2.92	-1.35%	42,523,540
Feb 9, 2026	2.93	3.02	2.92	2.96	2.96	1.37%	56,268,640