U.S. Markets open in 5 hrs 41 mins

CEA (600115.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.95+0.09 (+1.31%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20176.846.976.816.956.9595,051,267
Jul 20, 20176.866.886.826.866.8653,004,375
Jul 19, 20176.726.926.676.886.8888,281,165
Jul 18, 20176.626.736.606.736.7325,454,715
Jul 17, 20176.746.776.506.666.6641,256,953
Jul 14, 20176.686.766.676.736.7327,422,156
Jul 13, 20176.646.716.616.696.6931,275,242
Jul 12, 20176.616.656.576.646.6429,530,925
Jul 11, 20176.726.736.636.646.6457,657,938
Jul 10, 20176.846.846.726.736.7344,223,261
Jul 07, 20176.836.856.776.836.8326,575,334
Jul 06, 20176.836.876.796.836.8341,273,938
Jul 05, 20176.836.846.776.846.8426,100,222
Jul 04, 20176.796.846.776.846.8427,365,732
Jul 03, 20176.806.816.746.806.8035,150,191
Jun 30, 20176.756.826.746.806.8032,022,621
Jun 29, 20176.766.796.756.776.7723,255,294
Jun 28, 20176.836.856.776.776.7734,339,938
Jun 27, 20176.916.916.826.856.8538,720,158
Jun 26, 20176.886.986.876.926.9276,025,442
Jun 23, 20176.866.916.766.876.8748,795,082
Jun 22, 20176.916.956.866.916.9174,058,001
Jun 21, 20176.876.916.816.896.8951,934,023
Jun 20, 20176.836.846.796.816.8129,402,717
Jun 19, 20176.746.876.736.856.8550,111,752
Jun 16, 20176.786.816.746.776.7722,818,658
Jun 15, 20176.766.796.726.786.7823,584,055
Jun 14, 20176.766.806.726.756.7527,174,384
Jun 13, 20176.756.796.746.776.7722,736,401
Jun 12, 20176.836.886.766.796.7943,559,763
Jun 09, 20176.866.906.806.866.8644,434,453
Jun 08, 20176.906.976.866.886.8863,859,779
Jun 07, 20176.816.876.796.856.8535,969,793
Jun 06, 20176.836.846.766.836.8323,279,832
Jun 05, 20176.806.886.786.836.8326,680,304
Jun 02, 20176.856.866.756.806.8041,144,101
Jun 01, 20176.846.936.806.896.8992,508,960
May 31, 20176.736.886.706.816.8149,498,034
May 26, 20176.706.916.696.736.7372,780,262
May 25, 20176.556.706.526.666.6641,172,304
May 24, 20176.526.586.476.586.5819,809,799
May 23, 20176.496.586.436.576.5742,688,047
May 22, 20176.546.566.426.546.5433,748,426
May 19, 20176.576.576.496.546.5427,843,186
May 18, 20176.606.616.516.586.5829,765,884
May 17, 20176.686.686.636.636.6323,003,352
May 16, 20176.646.696.506.686.6832,872,602
May 15, 20176.706.736.626.676.6729,220,161
May 12, 20176.636.726.616.686.6831,716,242
May 11, 20176.526.696.466.666.6656,512,543
May 10, 20176.676.706.546.596.5930,493,696
May 09, 20176.616.756.596.676.6746,369,628
May 08, 20176.546.686.486.666.6661,380,006
May 05, 20176.646.676.566.596.5953,752,799
May 04, 20176.596.596.496.576.5738,510,150
May 03, 20176.596.676.566.596.5939,398,435
May 02, 20176.576.646.556.586.5840,490,118
Apr 28, 20176.566.596.486.576.5752,951,262
Apr 27, 20176.496.606.456.596.5961,126,154
Apr 26, 20176.706.736.506.516.5171,610,133
Apr 25, 20176.766.776.686.706.7034,209,012
Apr 24, 20176.956.966.666.796.7975,388,772
Apr 21, 20176.946.986.876.976.9752,368,419
Apr 20, 20176.906.946.846.946.9442,276,429
Apr 19, 20176.956.996.816.936.9370,810,787
Apr 18, 20177.107.136.956.996.9955,425,918
Apr 17, 20177.127.157.057.097.0947,793,651
Apr 14, 20177.257.277.107.157.1593,422,104
Apr 13, 20177.157.277.117.247.2488,883,967
Apr 12, 20177.247.257.117.167.1689,924,232
Apr 11, 20177.217.307.137.297.29117,997,422
Apr 10, 20177.157.347.087.267.26154,858,751
Apr 07, 20177.067.357.057.187.18200,321,259
Apr 06, 20177.057.157.027.107.10116,750,338
Apr 05, 20176.877.046.837.027.02113,643,972
Mar 31, 20176.967.006.856.876.87122,567,740
Mar 30, 20177.187.186.957.047.04160,710,683
Mar 29, 20177.167.297.117.197.19112,214,572
Mar 28, 20177.327.367.107.157.15113,831,269
Mar 27, 20177.317.397.247.307.30119,289,974
Mar 24, 20177.217.337.147.297.29139,836,442
Mar 23, 20177.187.307.127.227.22175,966,112
Mar 22, 20177.087.117.007.097.09131,233,725
Mar 21, 20177.167.167.097.127.1261,385,123
Mar 20, 20177.167.197.087.167.1665,756,299
Mar 17, 20177.327.327.127.177.17114,816,480
Mar 16, 20177.347.427.287.327.32121,657,965
Mar 15, 20177.267.387.237.287.28128,678,388
Mar 14, 20177.247.337.217.277.27111,133,854
Mar 13, 20177.157.317.037.267.26160,897,614
Mar 10, 20177.217.377.177.187.18161,145,443
Mar 09, 20177.137.257.107.177.17148,027,956
Mar 08, 20177.057.257.007.157.15149,039,601
Mar 07, 20177.147.197.037.067.0685,788,764
Mar 06, 20177.057.157.017.137.1376,227,413
Mar 03, 20177.037.056.987.047.0464,954,838
Mar 02, 20177.137.177.047.057.0579,442,209
Mar 01, 20177.117.257.087.147.14141,327,681
Feb 28, 20177.107.147.067.117.1187,887,931
Feb 27, 20177.167.227.127.127.12177,604,232
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...