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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2.39	2.39	2.39	2.41	2.37	332.71M
September 03, 2025	2.44	2.4	2.4	2.45	2.39	351.49M
September 02, 2025	2.44	2.44	2.44	2.46	2.41	460.47M
September 01, 2025	2.45	2.43	2.43	2.46	2.42	377.1M
August 29, 2025	2.46	2.45	2.45	2.52	2.44	542.44M
August 28, 2025	2.48	2.47	2.47	2.49	2.42	542.19M
August 27, 2025	2.56	2.48	2.48	2.56	2.48	633.46M
August 26, 2025	2.57	2.56	2.56	2.57	2.54	311.66M
August 25, 2025	2.52	2.57	2.57	2.58	2.52	670.96M
August 22, 2025	2.51	2.52	2.52	2.52	2.48	346.28M
August 21, 2025	2.5	2.5	2.5	2.54	2.49	444.67M
August 20, 2025	2.48	2.49	2.49	2.49	2.46	367.76M
August 19, 2025	2.51	2.49	2.49	2.52	2.48	363.22M
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

China Energy Engineering Corporation Limited (601868.SS) SHH