China Enterprise Company Limited - 600675.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.92	2.87	2.87	2.92	2.86	44.07M
February 12, 2026	2.92	2.9	2.9	2.94	2.89	42.95M
February 11, 2026	2.92	2.91	2.91	2.94	2.88	35.41M
February 10, 2026	2.95	2.92	2.92	2.97	2.9	42.52M
February 09, 2026	2.93	2.96	2.96	3.02	2.92	56.27M
February 06, 2026	2.95	2.92	2.92	2.97	2.91	54.03M
February 05, 2026	2.95	2.97	2.97	3	2.93	65.98M
February 04, 2026	2.85	2.96	2.96	2.98	2.83	88.3M
February 03, 2026	2.85	2.86	2.86	2.93	2.83	58.64M
February 02, 2026	2.92	2.8	2.8	2.94	2.78	83.45M
January 30, 2026	2.98	2.95	2.95	3.03	2.91	75.91M
January 29, 2026	2.87	3	3	3.04	2.86	121.24M
January 28, 2026	2.84	2.9	2.9	2.9	2.83	62.99M
January 27, 2026	2.88	2.84	2.84	2.89	2.8	58.18M
January 26, 2026	2.95	2.89	2.89	2.96	2.87	72.59M
January 23, 2026	2.94	2.95	2.95	2.97	2.88	84.08M
January 22, 2026	2.97	2.94	2.94	2.97	2.91	79.55M
January 21, 2026	2.97	2.97	2.97	3.03	2.93	156.83M
January 20, 2026	2.76	3.04	3.04	3.04	2.75	194.92M
January 19, 2026	2.74	2.76	2.76	2.77	2.71	28.11M
January 16, 2026	2.79	2.74	2.74	2.81	2.73	36.96M
January 15, 2026	2.76	2.79	2.79	2.8	2.75	33.83M
January 14, 2026	2.8	2.78	2.78	2.82	2.74	44.46M
January 13, 2026	2.79	2.8	2.8	2.83	2.77	39.98M
January 12, 2026	2.79	2.8	2.8	2.81	2.76	51.47M
January 09, 2026	2.77	2.79	2.79	2.79	2.75	35.22M
January 08, 2026	2.74	2.78	2.78	2.79	2.72	28.52M
January 07, 2026	2.77	2.74	2.74	2.78	2.74	25.83M
January 06, 2026	2.74	2.77	2.77	2.79	2.74	34.36M
January 05, 2026	2.71	2.75	2.75	2.76	2.69	35.59M
December 31, 2025	2.71	2.71	2.71	2.73	2.67	37.1M
December 30, 2025	2.73	2.71	2.71	2.73	2.69	23.96M
December 29, 2025	2.75	2.73	2.73	2.76	2.71	24.25M
December 26, 2025	2.76	2.75	2.75	2.77	2.74	15.46M
December 25, 2025	2.75	2.75	2.75	2.76	2.74	13.58M
December 24, 2025	2.72	2.75	2.75	2.75	2.71	16.39M
December 23, 2025	2.76	2.73	2.73	2.77	2.72	16.95M
December 22, 2025	2.78	2.76	2.76	2.79	2.74	17.22M
December 19, 2025	2.74	2.77	2.77	2.78	2.73	25.51M
December 18, 2025	2.71	2.73	2.73	2.75	2.7	16.77M
December 17, 2025	2.71	2.72	2.72	2.73	2.67	26.86M
December 16, 2025	2.72	2.72	2.72	2.74	2.7	18.64M
December 15, 2025	2.71	2.73	2.73	2.74	2.69	22.52M
December 12, 2025	2.75	2.73	2.73	2.77	2.73	20.43M
December 11, 2025	2.81	2.75	2.75	2.81	2.75	32.84M
December 10, 2025	2.75	2.82	2.82	2.84	2.75	36.5M
December 09, 2025	2.81	2.77	2.77	2.81	2.76	27.37M
December 08, 2025	2.82	2.81	2.81	2.84	2.81	21.18M
December 05, 2025	2.8	2.82	2.82	2.83	2.77	28.88M
December 04, 2025	2.83	2.8	2.8	2.85	2.79	34.28M
December 03, 2025	2.86	2.83	2.83	2.87	2.82	32.1M
December 02, 2025	2.85	2.86	2.86	2.86	2.82	24M
December 01, 2025	2.84	2.86	2.86	2.87	2.83	29.6M
November 28, 2025	2.83	2.86	2.86	2.86	2.79	40.59M
November 27, 2025	2.85	2.84	2.84	2.87	2.79	44.05M
November 26, 2025	2.85	2.87	2.87	2.89	2.83	49.89M
November 25, 2025	2.83	2.85	2.85	2.88	2.82	51.31M
November 24, 2025	2.85	2.84	2.84	2.9	2.83	69.55M
November 21, 2025	2.87	2.82	2.82	2.95	2.81	94.84M
November 20, 2025	2.87	2.91	2.91	3	2.86	97.62M

China Enterprise Company Limited (600675.SS) SHH