China Energy Engineering Corporation Limited - 601868.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.36	2.37	2.37	2.38	2.35	180.3M
December 04, 2025	2.36	2.36	2.36	2.37	2.34	165.4M
December 03, 2025	2.35	2.36	2.36	2.37	2.34	173.24M
December 02, 2025	2.35	2.36	2.36	2.36	2.34	121.51M
December 01, 2025	2.35	2.36	2.36	2.37	2.34	249.63M
November 28, 2025	2.34	2.35	2.35	2.36	2.32	221.92M
November 27, 2025	2.35	2.34	2.34	2.36	2.34	134.68M
November 26, 2025	2.36	2.35	2.35	2.37	2.35	122.86M
November 25, 2025	2.36	2.36	2.36	2.37	2.35	131.39M
November 24, 2025	2.36	2.35	2.35	2.37	2.34	170.72M
November 21, 2025	2.39	2.35	2.35	2.4	2.35	398.52M
November 20, 2025	2.4	2.4	2.4	2.43	2.39	299.12M
November 19, 2025	2.4	2.39	2.39	2.41	2.38	273.55M
November 18, 2025	2.42	2.4	2.4	2.43	2.4	211M
November 17, 2025	2.43	2.42	2.42	2.44	2.41	233.1M
November 14, 2025	2.44	2.43	2.43	2.45	2.43	197.51M
November 13, 2025	2.44	2.45	2.45	2.45	2.43	205.86M
November 12, 2025	2.45	2.44	2.44	2.46	2.43	243.35M
November 11, 2025	2.47	2.45	2.45	2.47	2.45	212.12M
November 10, 2025	2.47	2.46	2.46	2.48	2.45	228.31M
November 07, 2025	2.45	2.46	2.46	2.47	2.44	290.19M
November 06, 2025	2.43	2.46	2.46	2.49	2.42	463.96M
November 05, 2025	2.4	2.43	2.43	2.44	2.39	326.11M
November 04, 2025	2.42	2.41	2.41	2.43	2.4	197.05M
November 03, 2025	2.41	2.42	2.42	2.43	2.4	244M
October 31, 2025	2.46	2.41	2.41	2.47	2.4	590.41M
October 30, 2025	2.47	2.47	2.47	2.49	2.46	283.29M
October 29, 2025	2.46	2.47	2.47	2.47	2.45	217.16M
October 28, 2025	2.49	2.47	2.47	2.5	2.46	312.6M
October 27, 2025	2.48	2.49	2.49	2.5	2.47	335.67M
October 24, 2025	2.49	2.47	2.47	2.51	2.47	266.38M
October 23, 2025	2.49	2.5	2.5	2.5	2.46	274.4M
October 22, 2025	2.49	2.5	2.5	2.52	2.48	255.25M
October 21, 2025	2.46	2.5	2.5	2.51	2.45	418.73M
October 20, 2025	2.46	2.46	2.46	2.47	2.44	241.16M
October 17, 2025	2.48	2.45	2.45	2.5	2.44	345.64M
October 16, 2025	2.5	2.48	2.48	2.51	2.47	307.51M
October 15, 2025	2.5	2.5	2.5	2.53	2.48	382.28M
October 14, 2025	2.53	2.5	2.5	2.55	2.49	537.28M
October 13, 2025	2.47	2.53	2.53	2.55	2.45	743.51M
October 10, 2025	2.48	2.48	2.48	2.51	2.46	439.16M
October 09, 2025	2.41	2.48	2.48	2.49	2.41	603.18M
September 30, 2025	2.4	2.41	2.41	2.42	2.39	260.29M
September 29, 2025	2.4	2.4	2.4	2.42	2.38	277.65M
September 26, 2025	2.4	2.4	2.4	2.42	2.39	207.74M
September 25, 2025	2.44	2.4	2.4	2.44	2.39	255.73M
September 24, 2025	2.42	2.43	2.43	2.44	2.41	246.55M
September 23, 2025	2.43	2.43	2.43	2.44	2.39	354.67M
September 22, 2025	2.45	2.43	2.43	2.46	2.41	260.03M
September 19, 2025	2.46	2.44	2.44	2.49	2.44	334.09M
September 18, 2025	2.49	2.46	2.46	2.52	2.44	531.52M
September 17, 2025	2.46	2.49	2.49	2.49	2.43	470.84M
September 16, 2025	2.45	2.46	2.46	2.48	2.43	350.57M
September 15, 2025	2.43	2.44	2.44	2.47	2.43	399.76M
September 12, 2025	2.4	2.43	2.43	2.44	2.39	438.94M
September 11, 2025	2.39	2.4	2.4	2.41	2.37	278M
September 10, 2025	2.39	2.39	2.39	2.4	2.38	191.51M
September 09, 2025	2.41	2.39	2.39	2.42	2.38	233.41M
September 08, 2025	2.4	2.42	2.42	2.43	2.39	276.51M
September 05, 2025	2.39	2.4	2.4	2.41	2.37	298.47M

China Energy Engineering Corporation Limited (601868.SS) SHH