Skip to main content
China Enterprise Company Limited (SHA:600675)
China flag China · Delayed Price · Currency is CNY
2.730
-0.040 (-1.44%)
At close: Mar 9, 2026

China Enterprise Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.732.752.702.732.73-1.44%27,886,804
Mar 6, 20262.702.772.692.772.771.84%32,773,240
Mar 5, 20262.732.742.702.722.720.74%34,275,490
Mar 4, 20262.742.772.692.702.70-2.53%54,638,220
Mar 3, 20262.812.842.752.772.77-1.77%50,586,900
Mar 2, 20262.842.862.782.822.82-2.42%58,010,300
Feb 27, 20262.872.902.852.892.890.35%49,910,190
Feb 26, 20262.993.002.872.882.88-3.68%89,338,040
Feb 25, 20262.873.032.872.992.994.18%105,828,200
Feb 24, 20262.872.892.852.872.87-38,633,720
Feb 13, 20262.922.922.862.872.87-1.03%44,072,030
Feb 12, 20262.922.942.892.902.90-0.34%42,954,000
Feb 11, 20262.922.942.882.912.91-0.34%35,406,584
Feb 10, 20262.952.972.902.922.92-1.35%42,523,540
Feb 9, 20262.933.022.922.962.961.37%56,268,640
Feb 6, 20262.952.972.912.922.92-1.68%54,027,610
Feb 5, 20262.953.002.932.972.970.34%65,975,090
Feb 4, 20262.852.982.832.962.963.50%88,298,350
Feb 3, 20262.852.932.832.862.862.14%58,641,300
Feb 2, 20262.922.942.782.802.80-5.08%83,451,154
Jan 30, 20262.983.032.912.952.95-1.67%75,906,521
Jan 29, 20262.873.042.863.003.003.45%121,244,500
Jan 28, 20262.842.902.832.902.902.11%62,990,610
Jan 27, 20262.882.892.802.842.84-1.73%58,182,960
Jan 26, 20262.952.962.872.892.89-2.03%72,593,140
Jan 23, 20262.942.972.882.952.950.34%84,084,776
Jan 22, 20262.972.972.912.942.94-1.01%79,547,920
Jan 21, 20262.973.032.932.972.97-2.30%156,834,500
Jan 20, 20262.763.042.753.043.0410.14%194,918,800
Jan 19, 20262.742.772.712.762.760.73%28,114,690
Jan 16, 20262.792.812.732.742.74-1.79%36,964,470
Jan 15, 20262.762.802.752.792.790.36%33,828,970
Jan 14, 20262.802.822.742.782.78-0.71%44,457,730
Jan 13, 20262.792.832.772.802.80-39,981,900
Jan 12, 20262.792.812.762.802.800.36%51,471,136
Jan 9, 20262.772.792.752.792.790.36%35,221,170
Jan 8, 20262.742.792.722.782.781.46%28,519,182
Jan 7, 20262.772.782.742.742.74-1.08%25,832,362
Jan 6, 20262.742.792.742.772.770.73%34,355,097
Jan 5, 20262.712.762.692.752.751.48%35,592,400
Dec 31, 20252.712.732.672.712.71-37,104,090
Dec 30, 20252.732.732.692.712.71-0.73%23,963,140
Dec 29, 20252.752.762.712.732.73-0.73%24,248,082
Dec 26, 20252.762.772.742.752.75-15,462,750
Dec 25, 20252.752.762.742.752.75-13,584,640
Dec 24, 20252.722.752.712.752.750.73%16,387,410
Dec 23, 20252.762.772.722.732.73-1.09%16,948,753
Dec 22, 20252.782.792.742.762.76-0.36%17,224,500
Dec 19, 20252.742.782.732.772.771.47%25,508,080
Dec 18, 20252.712.752.702.732.730.37%16,774,460
Dec 17, 20252.712.732.672.722.72-26,864,720
Dec 16, 20252.722.742.702.722.72-0.37%18,641,710
Dec 15, 20252.712.742.692.732.73-22,520,850
Dec 12, 20252.752.772.732.732.73-0.73%20,430,293
Dec 11, 20252.812.812.752.752.75-2.48%32,840,410
Dec 10, 20252.752.842.752.822.821.81%36,497,640
Dec 9, 20252.812.812.762.772.77-1.42%27,373,290
Dec 8, 20252.822.842.812.812.81-0.35%21,179,850
Dec 5, 20252.802.832.772.822.820.71%28,877,930
Dec 4, 20252.832.852.792.802.80-1.06%34,275,766
Dec 3, 20252.862.872.822.832.83-1.05%32,103,970
Dec 2, 20252.852.862.822.862.86-23,998,710
Dec 1, 20252.842.872.832.862.86-29,604,390
Nov 28, 20252.832.862.792.862.860.70%40,593,740
Nov 27, 20252.852.872.792.842.84-1.05%44,051,180
Nov 26, 20252.852.892.832.872.870.70%49,886,353
Nov 25, 20252.832.882.822.852.850.35%51,307,820
Nov 24, 20252.852.902.832.842.840.71%69,553,500
Nov 21, 20252.872.952.812.822.82-3.09%94,835,740
Nov 20, 20252.873.002.862.912.911.39%97,619,190
Nov 19, 20252.952.962.872.872.87-3.37%69,458,270
Nov 18, 20253.073.092.912.972.97-3.88%97,709,590
Nov 17, 20253.033.143.003.093.092.32%85,722,060
Nov 14, 20252.953.062.953.023.021.68%74,364,240
Nov 13, 20252.942.982.912.972.970.68%82,238,990
Nov 12, 20252.962.972.932.952.95-0.34%28,448,800
Nov 11, 20252.932.962.922.962.961.02%37,371,200
Nov 10, 20252.892.932.882.932.931.03%34,629,760
Nov 7, 20252.902.912.882.902.90-0.34%28,732,240
Nov 6, 20252.912.922.882.912.91-0.34%27,966,470
Nov 5, 20252.892.932.862.922.920.69%39,671,060
Nov 4, 20252.892.912.872.902.900.35%38,814,410
Nov 3, 20252.882.902.862.892.890.35%37,232,210
Oct 31, 20252.912.942.862.882.88-2.04%67,394,950
Oct 30, 20252.982.982.932.942.94-1.34%42,390,580
Oct 29, 20252.972.992.932.982.980.34%37,634,650
Oct 28, 20253.013.012.962.972.97-1.00%41,491,200
Oct 27, 20253.043.052.983.003.00-0.66%56,143,650
Oct 24, 20253.143.163.013.023.02-3.82%63,785,850
Oct 23, 20253.173.223.093.143.14-1.57%74,310,080
Oct 22, 20253.063.223.063.193.193.57%93,520,460
Oct 21, 20252.943.122.933.083.084.41%88,828,860
Oct 20, 20252.932.962.922.952.950.68%28,402,260
Oct 17, 20252.952.992.912.932.93-1.01%38,660,630
Oct 16, 20252.962.992.932.962.96-0.34%31,087,190
Oct 15, 20252.943.012.932.972.971.02%40,056,110
Oct 14, 20252.933.012.922.942.94-53,183,710
Oct 13, 20252.902.952.882.942.94-0.34%39,339,710
Oct 10, 20252.902.982.882.952.951.37%58,862,020
Oct 9, 20252.952.952.862.912.91-1.36%49,720,170