Singapore markets close in 3 hours
Straits Times Index
3,322.14 -4.14 (-0.12%) Nikkei
39,686.74 +513.59 (+1.31%) Hang Seng
18,098.70 +25.80 (+0.14%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,624.63 +588.54 (+0.96%) CMC Crypto 200
1,278.04 -5.74 (-0.45%)
China Enterprise Company Limited (600675.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:45PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2.4800 | 2.5200 | 2.4600 | 2.5100 | 2.5100 | 10,558,166 |
| 25 Jun 2024 | 2.4400 | 2.5300 | 2.4300 | 2.4900 | 2.4900 | 24,966,083 |
| 24 Jun 2024 | 2.5100 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 23,925,648 |
| 21 Jun 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5400 | 2.5400 | 10,816,837 |
| 20 Jun 2024 | 2.6100 | 2.6200 | 2.5300 | 2.5400 | 2.5400 | 28,033,063 |
| 19 Jun 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6300 | 2.6300 | 17,665,941 |
| 18 Jun 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 15,936,380 |
| 17 Jun 2024 | 2.6700 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 17,888,696 |
| 14 Jun 2024 | 2.6400 | 2.7100 | 2.6200 | 2.7000 | 2.7000 | 28,831,290 |
| 13 Jun 2024 | 2.7100 | 2.7200 | 2.6400 | 2.6500 | 2.6500 | 24,891,020 |
| 12 Jun 2024 | 2.6900 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 22,327,241 |
| 11 Jun 2024 | 2.7200 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 22,471,705 |
| 07 Jun 2024 | 2.6800 | 2.7400 | 2.6700 | 2.7300 | 2.7300 | 29,993,527 |
| 06 Jun 2024 | 2.7200 | 2.7500 | 2.6300 | 2.6600 | 2.6600 | 30,586,783 |
| 05 Jun 2024 | 2.7500 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 24,785,900 |
| 04 Jun 2024 | 2.7100 | 2.7800 | 2.6800 | 2.7700 | 2.7700 | 33,415,726 |
| 03 Jun 2024 | 2.7700 | 2.7800 | 2.6900 | 2.7100 | 2.7100 | 34,944,382 |
| 31 May 2024 | 2.7600 | 2.8000 | 2.7500 | 2.7600 | 2.7600 | 27,669,540 |
| 30 May 2024 | 2.8300 | 2.8300 | 2.7500 | 2.7600 | 2.7600 | 50,939,914 |
| 29 May 2024 | 2.9000 | 2.9500 | 2.8300 | 2.8700 | 2.8700 | 68,595,889 |
| 28 May 2024 | 3.1700 | 3.2600 | 2.8700 | 2.8900 | 2.8900 | 119,701,804 |
| 27 May 2024 | 3.1500 | 3.1700 | 2.9900 | 3.1000 | 3.1000 | 92,391,175 |
| 24 May 2024 | 3.2100 | 3.4200 | 3.0800 | 3.2100 | 3.2100 | 113,411,373 |
| 23 May 2024 | 3.2000 | 3.2900 | 3.1400 | 3.2300 | 3.2300 | 107,183,839 |
| 22 May 2024 | 3.1600 | 3.4800 | 3.1300 | 3.2600 | 3.2600 | 167,239,038 |
| 21 May 2024 | 3.1300 | 3.1900 | 3.1000 | 3.1600 | 3.1600 | 79,424,243 |
| 20 May 2024 | 3.1800 | 3.2500 | 3.0900 | 3.1500 | 3.1500 | 161,011,868 |
| 17 May 2024 | 3.0400 | 3.3200 | 3.0000 | 3.3200 | 3.3200 | 173,310,458 |
| 16 May 2024 | 2.9000 | 3.1000 | 2.8800 | 3.0200 | 3.0200 | 95,401,765 |
| 15 May 2024 | 2.8500 | 2.9700 | 2.8300 | 2.9000 | 2.9000 | 54,327,869 |
| 14 May 2024 | 2.8700 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 24,100,978 |
| 13 May 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 38,909,414 |
| 10 May 2024 | 2.8300 | 3.0100 | 2.8000 | 2.9400 | 2.9400 | 81,980,469 |
| 09 May 2024 | 2.8000 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 27,499,371 |
| 08 May 2024 | 2.8500 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 30,480,921 |
| 07 May 2024 | 2.8400 | 2.9000 | 2.7900 | 2.8600 | 2.8600 | 42,896,341 |
| 06 May 2024 | 2.9300 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 58,245,460 |
| 30 Apr 2024 | 2.9200 | 2.9500 | 2.7900 | 2.8400 | 2.8400 | 74,370,315 |
| 29 Apr 2024 | 2.7700 | 3.0000 | 2.7600 | 2.9700 | 2.9700 | 76,705,599 |
| 26 Apr 2024 | 2.6900 | 2.7900 | 2.6600 | 2.7800 | 2.7800 | 40,285,863 |
| 25 Apr 2024 | 2.6600 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 21,493,813 |
| 24 Apr 2024 | 2.6700 | 2.6800 | 2.6400 | 2.6700 | 2.6700 | 21,239,771 |
| 23 Apr 2024 | 2.6700 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 22,689,674 |
| 22 Apr 2024 | 2.6900 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 21,058,691 |
| 19 Apr 2024 | 2.7200 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 22,632,256 |
| 18 Apr 2024 | 2.7700 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 29,067,323 |
| 17 Apr 2024 | 2.6600 | 2.7600 | 2.6600 | 2.7600 | 2.7600 | 35,559,540 |
| 16 Apr 2024 | 2.7000 | 2.7100 | 2.6300 | 2.6400 | 2.6400 | 37,086,869 |
| 15 Apr 2024 | 2.7400 | 2.7700 | 2.6300 | 2.7100 | 2.7100 | 30,129,827 |
| 12 Apr 2024 | 2.7800 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 22,490,226 |
| 11 Apr 2024 | 2.7800 | 2.8300 | 2.7500 | 2.8000 | 2.8000 | 25,262,647 |
| 10 Apr 2024 | 2.8700 | 2.8700 | 2.7600 | 2.8000 | 2.8000 | 35,506,677 |
| 09 Apr 2024 | 2.8700 | 2.8900 | 2.8500 | 2.8900 | 2.8900 | 20,185,697 |
| 08 Apr 2024 | 2.9400 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 36,290,103 |
| 03 Apr 2024 | 2.9600 | 2.9800 | 2.9300 | 2.9500 | 2.9500 | 27,402,535 |
| 02 Apr 2024 | 2.9500 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 48,971,427 |
| 01 Apr 2024 | 2.9300 | 2.9700 | 2.9200 | 2.9600 | 2.9600 | 29,244,951 |
| 29 Mar 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 16,794,093 |
| 28 Mar 2024 | 2.9100 | 2.9700 | 2.9000 | 2.9400 | 2.9400 | 41,740,916 |
| 27 Mar 2024 | 3.0400 | 3.0400 | 2.9300 | 2.9300 | 2.9300 | 55,064,187 |
| 26 Mar 2024 | 2.9700 | 3.0600 | 2.9600 | 3.0500 | 3.0500 | 55,450,695 |
| 25 Mar 2024 | 2.9600 | 3.0600 | 2.9400 | 2.9800 | 2.9800 | 51,811,949 |
| 22 Mar 2024 | 3.0400 | 3.0400 | 2.9300 | 2.9800 | 2.9800 | 53,070,249 |
| 21 Mar 2024 | 3.0300 | 3.0800 | 3.0300 | 3.0400 | 3.0400 | 42,132,098 |
| 20 Mar 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 34,730,092 |
| 19 Mar 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0300 | 3.0300 | 48,470,855 |
| 18 Mar 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 49,933,838 |
| 15 Mar 2024 | 3.0600 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 44,766,214 |
| 14 Mar 2024 | 3.0600 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 58,000,515 |
| 13 Mar 2024 | 3.1600 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 101,686,673 |
| 12 Mar 2024 | 3.0300 | 3.2600 | 3.0100 | 3.2200 | 3.2200 | 137,643,879 |
| 11 Mar 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 45,876,439 |
| 08 Mar 2024 | 3.0100 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 34,128,106 |
| 07 Mar 2024 | 3.0300 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 46,615,085 |
| 06 Mar 2024 | 3.0100 | 3.0600 | 2.9900 | 3.0300 | 3.0300 | 41,204,191 |
| 05 Mar 2024 | 3.0400 | 3.0600 | 2.9800 | 3.0100 | 3.0100 | 51,048,914 |
| 04 Mar 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0600 | 3.0600 | 65,165,095 |
| 01 Mar 2024 | 3.1300 | 3.1600 | 3.0800 | 3.1200 | 3.1200 | 59,721,929 |
| 29 Feb 2024 | 3.0600 | 3.1500 | 3.0400 | 3.1500 | 3.1500 | 74,721,828 |
| 28 Feb 2024 | 3.1800 | 3.2600 | 3.1100 | 3.1100 | 3.1100 | 112,579,027 |
| 27 Feb 2024 | 3.1300 | 3.2000 | 3.1100 | 3.2000 | 3.2000 | 92,389,469 |
| 26 Feb 2024 | 3.1600 | 3.1800 | 3.0900 | 3.1400 | 3.1400 | 91,767,279 |
| 23 Feb 2024 | 3.1700 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 105,520,980 |
| 22 Feb 2024 | 3.1600 | 3.2200 | 3.1200 | 3.1800 | 3.1800 | 97,199,861 |
| 21 Feb 2024 | 3.1000 | 3.3100 | 3.0700 | 3.1500 | 3.1500 | 156,227,911 |
| 20 Feb 2024 | 3.0700 | 3.2000 | 3.0100 | 3.1700 | 3.1700 | 144,027,238 |
| 19 Feb 2024 | 3.0900 | 3.1800 | 2.9700 | 3.1100 | 3.1100 | 161,935,148 |
| 08 Feb 2024 | 2.8500 | 3.0900 | 2.8200 | 3.0900 | 3.0900 | 134,786,232 |
| 07 Feb 2024 | 2.9100 | 3.0300 | 2.7600 | 2.8100 | 2.8100 | 153,817,093 |
| 06 Feb 2024 | 2.9300 | 3.0800 | 2.7300 | 2.9000 | 2.9000 | 187,067,971 |
| 05 Feb 2024 | 3.1700 | 3.4100 | 3.0200 | 3.0200 | 3.0200 | 172,623,026 |
| 02 Feb 2024 | 3.4800 | 3.5700 | 3.0600 | 3.2700 | 3.2700 | 228,456,874 |
| 01 Feb 2024 | 3.4500 | 3.5900 | 3.3800 | 3.3800 | 3.3800 | 276,228,862 |
| 31 Jan 2024 | 3.7500 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 223,659,856 |
| 30 Jan 2024 | 4.3000 | 4.4100 | 4.1700 | 4.1700 | 4.1700 | 247,942,670 |
| 29 Jan 2024 | 4.2900 | 4.6300 | 4.1800 | 4.6300 | 4.6300 | 427,655,280 |
| 26 Jan 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 111,964,889 |
| 25 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 18,196,804 |
| 24 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 12,290,436 |
| 23 Jan 2024 | 2.8700 | 3.1600 | 2.8100 | 3.1600 | 3.1600 | 37,060,390 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.