Skip to main content
China Enterprise Company Limited (SHA:600675)
China flag China · Delayed Price · Currency is CNY
2.590
+0.060 (2.37%)
Apr 29, 2026, 11:29 AM CST

China Enterprise Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.582.582.502.532.53-3.07%52,613,592
Apr 27, 20262.602.622.572.612.610.38%19,785,850
Apr 24, 20262.622.632.582.602.60-1.14%21,075,120
Apr 23, 20262.622.652.592.632.630.38%23,062,448
Apr 22, 20262.642.652.612.622.62-1.13%20,444,379
Apr 21, 20262.652.672.632.652.65-16,984,660
Apr 20, 20262.662.672.632.652.65-0.75%24,350,190
Apr 17, 20262.682.702.642.672.670.75%30,119,094
Apr 16, 20262.652.682.632.652.65-0.38%22,248,973
Apr 15, 20262.742.752.662.662.66-2.56%30,006,601
Apr 14, 20262.682.742.652.732.732.63%50,629,505
Apr 13, 20262.622.682.602.662.661.92%35,257,085
Apr 10, 20262.602.642.592.612.610.77%17,680,280
Apr 9, 20262.622.632.582.592.59-1.89%19,984,909
Apr 8, 20262.602.642.592.642.642.72%27,083,871
Apr 7, 20262.562.572.542.572.570.78%14,000,011
Apr 3, 20262.582.592.532.552.55-1.16%18,082,506
Apr 2, 20262.632.642.562.582.58-1.90%26,896,240
Apr 1, 20262.652.672.622.632.63-27,378,395
Mar 31, 20262.642.702.622.632.63-0.38%28,019,630
Mar 30, 20262.612.652.572.642.64-0.75%30,403,590
Mar 27, 20262.632.672.612.662.660.38%29,906,580
Mar 26, 20262.652.702.632.652.65-0.75%31,338,500
Mar 25, 20262.642.682.632.672.670.75%35,334,803
Mar 24, 20262.592.652.552.652.653.92%32,796,851
Mar 23, 20262.692.692.522.552.55-6.25%55,774,307
Mar 20, 20262.742.772.712.722.72-0.37%35,045,490
Mar 19, 20262.772.782.722.732.73-1.80%32,731,830
Mar 18, 20262.852.862.762.782.78-2.46%47,572,857
Mar 17, 20262.822.902.822.852.851.06%66,146,321
Mar 16, 20262.802.852.792.822.821.08%42,530,760
Mar 13, 20262.772.832.772.792.790.36%37,840,390
Mar 12, 20262.762.802.742.782.780.72%30,394,660
Mar 11, 20262.752.772.732.762.76-26,573,270
Mar 10, 20262.742.762.732.762.761.10%23,463,617
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