China Electric Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	13.40	13.40	13.10	13.15	13.15	-0.75%	477,634
Jul 8, 2026	13.30	13.40	13.10	13.25	13.25	-0.38%	557,999
Jul 7, 2026	13.85	13.85	13.25	13.30	13.30	-3.97%	1,151,814
Jul 6, 2026	13.80	14.20	13.80	13.85	13.85	0.36%	1,945,611
Jul 3, 2026	13.30	13.90	13.30	13.80	13.80	2.99%	1,950,960
Jul 2, 2026	13.25	13.45	13.15	13.40	13.40	0.75%	867,992
Jul 1, 2026	13.55	14.20	13.25	13.30	13.30	-1.12%	1,444,092
Jun 30, 2026	13.30	13.50	13.10	13.45	13.45	1.89%	910,910
Jun 29, 2026	12.80	13.20	12.80	13.20	13.20	3.12%	676,298
Jun 26, 2026	13.00	13.00	12.75	12.80	12.80	-1.54%	1,038,055
Jun 25, 2026	13.25	13.35	12.90	13.00	13.00	-1.89%	739,724
Jun 24, 2026	13.20	13.35	13.10	13.25	13.25	0.38%	588,556
Jun 23, 2026	13.40	13.45	13.15	13.20	13.20	-1.49%	944,681
Jun 22, 2026	13.15	13.45	13.15	13.40	13.40	3.08%	986,618
Jun 18, 2026	13.30	13.40	13.00	13.00	13.00	-2.26%	1,281,481
Jun 17, 2026	13.05	13.40	13.05	13.30	13.30	1.92%	1,032,605
Jun 16, 2026	13.35	13.35	13.00	13.05	13.05	-1.88%	924,980
Jun 15, 2026	13.60	13.70	13.15	13.30	13.30	-1.48%	1,431,440
Jun 12, 2026	13.60	13.65	13.40	13.50	13.50	1.50%	979,042
Jun 11, 2026	13.50	13.50	13.15	13.30	13.30	-1.85%	926,600
Jun 10, 2026	13.50	13.90	13.45	13.55	13.55	-1.45%	1,463,860
Jun 9, 2026	13.75	13.85	13.35	13.75	13.75	1.85%	1,978,746
Jun 8, 2026	12.85	13.80	12.85	13.50	13.50	-4.26%	2,764,631
Jun 5, 2026	15.00	15.00	13.50	14.10	14.10	-6.00%	10,653,532
Jun 4, 2026	14.10	15.00	13.90	15.00	15.00	9.89%	11,258,520
Jun 3, 2026	12.50	13.65	12.50	13.65	13.65	9.64%	4,720,036
Jun 2, 2026	12.30	12.45	12.05	12.45	12.45	0.81%	1,314,132
Jun 1, 2026	11.90	12.55	11.80	12.35	12.35	5.11%	2,683,507
May 29, 2026	11.35	11.75	11.35	11.75	11.75	3.52%	961,143
May 28, 2026	11.55	11.65	11.30	11.35	11.35	-1.30%	780,474
May 27, 2026	11.45	11.65	11.40	11.50	11.50	1.32%	912,648
May 26, 2026	11.40	11.45	11.30	11.35	11.35	-0.44%	476,452
May 25, 2026	11.50	11.60	11.30	11.40	11.40	-0.87%	779,470
May 22, 2026	11.45	11.50	11.30	11.50	11.50	1.77%	463,592
May 21, 2026	11.20	11.40	11.20	11.30	11.30	1.35%	526,983
May 20, 2026	11.20	11.30	11.10	11.15	11.15	-0.45%	302,318
May 19, 2026	11.25	11.30	11.10	11.20	11.20	-	352,282
May 18, 2026	11.00	11.40	11.00	11.20	11.20	1.82%	788,675
May 15, 2026	11.20	11.30	11.00	11.00	11.00	-1.79%	579,058
May 14, 2026	11.45	11.50	11.20	11.20	11.20	-2.18%	798,037
May 13, 2026	11.60	11.60	11.40	11.45	11.45	-1.72%	615,887
May 12, 2026	11.80	11.80	11.60	11.65	11.65	-1.27%	874,079
May 11, 2026	11.90	11.90	11.75	11.80	11.80	-0.84%	526,548
May 8, 2026	11.90	12.10	11.85	11.90	11.90	-	607,072
May 7, 2026	11.80	11.90	11.70	11.90	11.90	0.85%	712,598
May 6, 2026	11.80	11.90	11.75	11.80	11.80	-	436,889
May 5, 2026	11.80	11.90	11.80	11.80	11.80	-0.42%	364,640
May 4, 2026	11.90	11.90	11.75	11.85	11.85	-0.84%	468,457
Apr 30, 2026	11.85	12.00	11.85	11.95	11.95	0.84%	421,895
Apr 29, 2026	11.95	12.10	11.85	11.85	11.85	-1.25%	253,764