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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.48	2.5	2.5	2.52	2.47	405.15M
August 15, 2025	2.48	2.47	2.47	2.49	2.47	306.19M
August 14, 2025	2.53	2.5	2.47	2.55	2.5	379.8M
August 13, 2025	2.54	2.53	2.5	2.55	2.53	310.63M
August 12, 2025	2.57	2.54	2.51	2.57	2.53	299.66M
August 11, 2025	2.58	2.57	2.54	2.59	2.55	393.7M
August 08, 2025	2.54	2.57	2.57	2.59	2.53	508.3M
August 07, 2025	2.55	2.54	2.54	2.56	2.52	346.79M
August 06, 2025	2.57	2.54	2.54	2.57	2.53	415.21M
August 05, 2025	2.56	2.57	2.57	2.58	2.55	331.49M
August 04, 2025	2.55	2.56	2.56	2.58	2.54	395.83M
August 01, 2025	2.58	2.57	2.57	2.6	2.56	400.98M
July 31, 2025	2.59	2.59	2.59	2.63	2.58	591.13M
July 30, 2025	2.65	2.61	2.61	2.67	2.6	702.47M
July 29, 2025	2.68	2.69	2.69	2.72	2.59	1.25B
July 28, 2025	2.68	2.67	2.67	2.75	2.66	966.01M
July 25, 2025	2.9	2.72	2.72	2.92	2.71	2.12B
July 24, 2025	2.8	3.01	3.01	3.08	2.68	3.56B
July 23, 2025	3.09	2.9	2.9	3.09	2.87	2.1B
July 22, 2025	2.81	2.81	2.81	2.81	2.81	285.11M
July 21, 2025	2.55	2.55	2.55	2.55	2.55	354.22M
July 18, 2025	2.3	2.32	2.32	2.33	2.29	314.36M
July 17, 2025	2.31	2.29	2.29	2.31	2.27	220.52M
July 16, 2025	2.32	2.3	2.3	2.33	2.29	220.78M
July 15, 2025	2.33	2.32	2.32	2.34	2.3	305.17M
July 14, 2025	2.3	2.33	2.33	2.35	2.29	395.51M
July 11, 2025	2.31	2.3	2.3	2.33	2.3	371.09M
July 10, 2025	2.28	2.31	2.31	2.33	2.27	477.49M
July 09, 2025	2.27	2.27	2.27	2.29	2.26	317.54M
July 08, 2025	2.26	2.27	2.27	2.28	2.26	242.44M
July 07, 2025	2.24	2.26	2.26	2.27	2.23	307.56M
July 04, 2025	2.23	2.24	2.24	2.25	2.23	236.97M
July 03, 2025	2.23	2.23	2.23	2.24	2.23	112.31M
July 02, 2025	2.22	2.23	2.23	2.24	2.22	224.58M
July 01, 2025	2.23	2.22	2.22	2.23	2.22	106.13M
June 30, 2025	2.22	2.23	2.23	2.23	2.21	160.38M
June 27, 2025	2.23	2.22	2.22	2.24	2.22	122.95M
June 26, 2025	2.23	2.23	2.23	2.24	2.22	155.54M
June 25, 2025	2.23	2.23	2.23	2.24	2.21	217.29M
June 24, 2025	2.21	2.23	2.23	2.23	2.21	189.52M
June 23, 2025	2.2	2.21	2.21	2.22	2.2	168.47M
June 20, 2025	2.21	2.21	2.21	2.22	2.2	116.71M
June 19, 2025	2.23	2.21	2.21	2.24	2.2	245.89M
June 18, 2025	2.24	2.23	2.23	2.25	2.23	117.61M
June 17, 2025	2.24	2.25	2.25	2.25	2.22	226.7M
June 16, 2025	2.23	2.23	2.23	2.24	2.22	111.39M
June 13, 2025	2.23	2.23	2.23	2.24	2.22	135.23M
June 12, 2025	2.24	2.23	2.23	2.24	2.22	169.13M
June 11, 2025	2.23	2.24	2.24	2.25	2.22	206.67M
June 10, 2025	2.24	2.23	2.23	2.25	2.22	186.53M
June 09, 2025	2.24	2.24	2.24	2.25	2.23	189.17M
June 06, 2025	2.22	2.24	2.24	2.26	2.22	298.42M
June 05, 2025	2.24	2.23	2.23	2.24	2.22	108.71M
June 04, 2025	2.23	2.23	2.23	2.24	2.22	126.36M
June 03, 2025	2.22	2.22	2.22	2.23	2.22	102.52M
May 30, 2025	2.23	2.23	2.23	2.24	2.22	126.02M
May 29, 2025	2.23	2.23	2.23	2.24	2.22	145.46M
May 28, 2025	2.23	2.22	2.22	2.24	2.22	83.81M
May 27, 2025	2.23	2.23	2.23	2.24	2.21	166.84M
May 26, 2025	2.21	2.23	2.23	2.23	2.2	168.45M

China Energy Engineering Corporation Limited (601868.SS) SHH