China Enterprise Company Limited Class A 600675
SSE · China · Finance
CNY 2.52+0.03 (+1.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.52 | +1.20% | CNY 2.42 | CNY 2.55 | CNY 2.25 | 135.01M |
| 2026-09-29 | CNY 2.49 | +5.96% | CNY 2.40 | CNY 2.59 | CNY 2.40 | 120.72M |
| 2026-09-28 | CNY 2.35 | -4.86% | CNY 2.41 | CNY 2.43 | CNY 2.30 | 102.01M |
| 2026-09-24 | CNY 2.47 | -1.59% | CNY 2.53 | CNY 2.66 | CNY 2.41 | 164.00M |
| 2026-09-23 | CNY 2.51 | +3.72% | CNY 2.41 | CNY 2.66 | CNY 2.40 | 177.04M |
| 2026-09-22 | CNY 2.42 | -1.22% | CNY 2.40 | CNY 2.46 | CNY 2.36 | 89.31M |
| 2026-09-21 | CNY 2.45 | +6.06% | CNY 2.29 | CNY 2.54 | CNY 2.27 | 115.62M |
| 2026-09-18 | CNY 2.31 | +3.59% | CNY 2.23 | CNY 2.33 | CNY 2.21 | 50.78M |
| 2026-09-17 | CNY 2.23 | +0.90% | CNY 2.19 | CNY 2.23 | CNY 2.18 | 26.46M |
| 2026-09-16 | CNY 2.21 | +0.91% | CNY 2.19 | CNY 2.22 | CNY 2.16 | 23.14M |
| 2026-09-15 | CNY 2.19 | -1.79% | CNY 2.22 | CNY 2.23 | CNY 2.18 | 21.55M |
| 2026-09-14 | CNY 2.23 | +0.90% | CNY 2.20 | CNY 2.24 | CNY 2.18 | 27.53M |
| 2026-09-11 | CNY 2.21 | -3.49% | CNY 2.29 | CNY 2.29 | CNY 2.19 | 45.96M |
| 2026-09-10 | CNY 2.29 | -0.87% | CNY 2.31 | CNY 2.32 | CNY 2.26 | 28.68M |
| 2026-09-09 | CNY 2.31 | -1.70% | CNY 2.35 | CNY 2.37 | CNY 2.29 | 41.43M |
| 2026-09-08 | CNY 2.35 | +2.17% | CNY 2.29 | CNY 2.38 | CNY 2.29 | 44.32M |
| 2026-09-07 | CNY 2.30 | -0.86% | CNY 2.32 | CNY 2.32 | CNY 2.29 | 35.57M |
| 2026-09-04 | CNY 2.32 | +1.31% | CNY 2.29 | CNY 2.36 | CNY 2.27 | 54.26M |
| 2026-09-03 | CNY 2.29 | +0.44% | CNY 2.28 | CNY 2.34 | CNY 2.24 | 40.24M |
| 2026-09-02 | CNY 2.28 | -0.87% | CNY 2.29 | CNY 2.33 | CNY 2.23 | 47.38M |
| 2026-09-01 | CNY 2.30 | +1.32% | CNY 2.24 | CNY 2.33 | CNY 2.24 | 48.42M |
| 2026-08-31 | CNY 2.27 | -2.99% | CNY 2.41 | CNY 2.44 | CNY 2.26 | 74.72M |
| 2026-08-28 | CNY 2.34 | +2.63% | CNY 2.28 | CNY 2.36 | CNY 2.27 | 43.58M |
| 2026-08-27 | CNY 2.28 | -0.44% | CNY 2.30 | CNY 2.31 | CNY 2.25 | 30.24M |
| 2026-08-26 | CNY 2.29 | +0.88% | CNY 2.25 | CNY 2.32 | CNY 2.25 | 30.82M |
| 2026-08-25 | CNY 2.27 | +3.18% | CNY 2.19 | CNY 2.27 | CNY 2.19 | 35.95M |
| 2026-08-24 | CNY 2.20 | -0.45% | CNY 2.20 | CNY 2.22 | CNY 2.17 | 25.96M |
| 2026-08-21 | CNY 2.21 | -3.91% | CNY 2.28 | CNY 2.29 | CNY 2.18 | 54.47M |
| 2026-08-20 | CNY 2.30 | +2.68% | CNY 2.23 | CNY 2.35 | CNY 2.23 | 57.16M |
| 2026-08-19 | CNY 2.24 | -1.32% | CNY 2.25 | CNY 2.29 | CNY 2.22 | 29.85M |
| 2026-08-18 | CNY 2.27 | +1.34% | CNY 2.23 | CNY 2.37 | CNY 2.23 | 45.43M |
| 2026-08-17 | CNY 2.24 | +0.90% | CNY 2.23 | CNY 2.25 | CNY 2.19 | 23.48M |
| 2026-08-14 | CNY 2.22 | -2.20% | CNY 2.27 | CNY 2.27 | CNY 2.21 | 25.42M |
| 2026-08-13 | CNY 2.27 | -3.40% | CNY 2.35 | CNY 2.37 | CNY 2.26 | 41.66M |
| 2026-08-12 | CNY 2.35 | +3.07% | CNY 2.28 | CNY 2.37 | CNY 2.27 | 41.98M |
| 2026-08-11 | CNY 2.28 | +0.88% | CNY 2.27 | CNY 2.30 | CNY 2.24 | 32.19M |
| 2026-08-10 | CNY 2.26 | +2.26% | CNY 2.21 | CNY 2.28 | CNY 2.20 | 37.85M |
| 2026-08-07 | CNY 2.21 | -2.21% | CNY 2.26 | CNY 2.26 | CNY 2.17 | 35.29M |
| 2026-08-06 | CNY 2.26 | 0.00% | CNY 2.26 | CNY 2.28 | CNY 2.20 | 29.03M |
| 2026-08-05 | CNY 2.26 | -0.44% | CNY 2.27 | CNY 2.28 | CNY 2.24 | 21.42M |
| 2026-08-04 | CNY 2.27 | -2.58% | CNY 2.32 | CNY 2.34 | CNY 2.27 | 27.86M |
| 2026-08-03 | CNY 2.33 | +3.10% | CNY 2.26 | CNY 2.34 | CNY 2.26 | 34.65M |
| 2026-07-31 | CNY 2.26 | 0.00% | CNY 2.25 | CNY 2.28 | CNY 2.23 | 30.51M |
| 2026-07-30 | CNY 2.26 | +1.80% | CNY 2.22 | CNY 2.27 | CNY 2.21 | 31.82M |
| 2026-07-29 | CNY 2.22 | +2.30% | CNY 2.18 | CNY 2.25 | CNY 2.17 | 35.49M |
| 2026-07-28 | CNY 2.17 | +0.46% | CNY 2.16 | CNY 2.20 | CNY 2.14 | 32.03M |
| 2026-07-27 | CNY 2.16 | +1.89% | CNY 2.11 | CNY 2.17 | CNY 2.10 | 23.48M |
| 2026-07-24 | CNY 2.12 | -2.75% | CNY 2.18 | CNY 2.22 | CNY 2.11 | 26.43M |
| 2026-07-23 | CNY 2.18 | +0.93% | CNY 2.15 | CNY 2.19 | CNY 2.13 | 23.74M |
| 2026-07-22 | CNY 2.16 | +0.47% | CNY 2.15 | CNY 2.17 | CNY 2.12 | 35.23M |
| 2026-07-21 | CNY 2.15 | -1.38% | CNY 2.18 | CNY 2.21 | CNY 2.14 | 32.94M |
| 2026-07-20 | CNY 2.18 | +0.93% | CNY 2.16 | CNY 2.22 | CNY 2.15 | 34.68M |
| 2026-07-17 | CNY 2.16 | -3.57% | CNY 2.23 | CNY 2.29 | CNY 2.16 | 38.94M |
| 2026-07-16 | CNY 2.24 | +1.82% | CNY 2.23 | CNY 2.25 | CNY 2.17 | 30.00M |
| 2026-07-15 | CNY 2.20 | +2.80% | CNY 2.13 | CNY 2.22 | CNY 2.12 | 39.12M |
| 2026-07-14 | CNY 2.14 | +0.94% | CNY 2.11 | CNY 2.17 | CNY 2.10 | 32.03M |
| 2026-07-13 | CNY 2.12 | -0.93% | CNY 2.15 | CNY 2.15 | CNY 2.10 | 31.61M |
| 2026-07-10 | CNY 2.14 | +2.39% | CNY 2.08 | CNY 2.19 | CNY 2.05 | 44.90M |
| 2026-07-09 | CNY 2.09 | -0.48% | CNY 2.09 | CNY 2.12 | CNY 2.06 | 26.95M |
| 2026-07-08 | CNY 2.10 | +1.45% | CNY 2.06 | CNY 2.12 | CNY 2.04 | 24.74M |
| 2026-07-07 | CNY 2.07 | -3.72% | CNY 2.15 | CNY 2.15 | CNY 2.06 | 26.74M |
| 2026-07-06 | CNY 2.15 | +1.42% | CNY 2.12 | CNY 2.15 | CNY 2.09 | 28.70M |
| 2026-07-03 | CNY 2.12 | +0.47% | CNY 2.11 | CNY 2.16 | CNY 2.09 | 24.22M |
| 2026-07-02 | CNY 2.11 | -0.47% | CNY 2.13 | CNY 2.18 | CNY 2.07 | 30.34M |
| 2026-07-01 | CNY 2.12 | +2.91% | CNY 2.05 | CNY 2.15 | CNY 2.05 | 30.67M |
| 2026-06-30 | CNY 2.06 | -1.44% | CNY 2.08 | CNY 2.09 | CNY 2.03 | 23.11M |
| 2026-06-29 | CNY 2.09 | -0.95% | CNY 2.11 | CNY 2.11 | CNY 2.01 | 35.73M |
| 2026-06-26 | CNY 2.11 | -0.47% | CNY 2.13 | CNY 2.15 | CNY 2.09 | 29.42M |
| 2026-06-25 | CNY 2.12 | -0.47% | CNY 2.13 | CNY 2.16 | CNY 2.09 | 26.41M |
| 2026-06-24 | CNY 2.13 | -4.91% | CNY 2.25 | CNY 2.25 | CNY 2.13 | 34.14M |
| 2026-06-23 | CNY 2.24 | +1.82% | CNY 2.19 | CNY 2.27 | CNY 2.18 | 27.00M |
| 2026-06-22 | CNY 2.20 | -0.90% | CNY 2.21 | CNY 2.22 | CNY 2.14 | 30.65M |
| 2026-06-18 | CNY 2.22 | -1.77% | CNY 2.24 | CNY 2.25 | CNY 2.18 | 21.74M |
| 2026-06-17 | CNY 2.26 | -3.42% | CNY 2.35 | CNY 2.35 | CNY 2.24 | 30.38M |
| 2026-06-16 | CNY 2.34 | -2.50% | CNY 2.39 | CNY 2.40 | CNY 2.33 | 26.33M |
| 2026-06-15 | CNY 2.40 | -0.41% | CNY 2.41 | CNY 2.45 | CNY 2.39 | 20.87M |
| 2026-06-12 | CNY 2.41 | +2.12% | CNY 2.36 | CNY 2.42 | CNY 2.36 | 28.19M |
| 2026-06-11 | CNY 2.36 | -0.84% | CNY 2.37 | CNY 2.39 | CNY 2.32 | 23.44M |
| 2026-06-10 | CNY 2.38 | +1.28% | CNY 2.34 | CNY 2.39 | CNY 2.32 | 19.79M |
| 2026-06-09 | CNY 2.35 | -2.49% | CNY 2.41 | CNY 2.41 | CNY 2.33 | 24.95M |
| 2026-06-08 | CNY 2.41 | +0.42% | CNY 2.38 | CNY 2.46 | CNY 2.36 | 33.02M |
| 2026-06-05 | CNY 2.40 | 0.00% | CNY 2.40 | CNY 2.46 | CNY 2.39 | 26.27M |
| 2026-06-04 | CNY 2.40 | +1.27% | CNY 2.36 | CNY 2.49 | CNY 2.36 | 36.25M |
| 2026-06-03 | CNY 2.37 | -2.47% | CNY 2.43 | CNY 2.44 | CNY 2.34 | 24.22M |
| 2026-06-02 | CNY 2.43 | -1.62% | CNY 2.47 | CNY 2.49 | CNY 2.41 | 27.89M |
| 2026-06-01 | CNY 2.47 | +1.65% | CNY 2.42 | CNY 2.48 | CNY 2.38 | 24.48M |
| 2026-05-29 | CNY 2.43 | +3.85% | CNY 2.34 | CNY 2.48 | CNY 2.34 | 36.67M |
| 2026-05-28 | CNY 2.34 | -0.43% | CNY 2.34 | CNY 2.39 | CNY 2.32 | 15.84M |
| 2026-05-27 | CNY 2.35 | -2.89% | CNY 2.40 | CNY 2.42 | CNY 2.33 | 21.98M |
| 2026-05-26 | CNY 2.42 | 0.00% | CNY 2.42 | CNY 2.43 | CNY 2.38 | 19.90M |