Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

CEA (600115.SS)

Compare
3.7700
+0.0800
+(2.17%)
At close: April 3 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20253.68003.78003.66003.77003.770087,879,847
Apr 2, 20253.70003.73003.67003.69003.690060,530,366
Apr 1, 20253.62003.72003.62003.70003.700091,321,497
Mar 31, 20253.72003.74003.62003.63003.6300135,278,165
Mar 28, 20253.81003.82003.72003.73003.730081,231,600
Mar 27, 20253.84003.85003.80003.80003.800055,058,603
Mar 26, 20253.82003.87003.79003.85003.850077,053,847
Mar 25, 20253.73003.84003.72003.82003.8200143,670,446
Mar 24, 20253.69003.75003.69003.73003.730085,333,309
Mar 21, 20253.70003.74003.68003.69003.690087,373,646
Mar 20, 20253.76003.78003.69003.70003.7000147,094,657
Mar 19, 20253.79003.81003.75003.76003.760084,688,453
Mar 18, 20253.80003.81003.77003.79003.790038,992,255
Mar 17, 20253.80003.85003.78003.80003.800061,872,513
Mar 14, 20253.74003.79003.73003.79003.790055,317,923
Mar 13, 20253.79003.79003.72003.74003.740073,853,138
Mar 12, 20253.84003.86003.78003.79003.790062,456,260
Mar 11, 20253.80003.86003.79003.86003.860044,682,601
Mar 10, 20253.86003.88003.80003.81003.810060,918,096
Mar 7, 20253.89003.89003.85003.86003.860048,144,895
Mar 6, 20253.93003.96003.86003.89003.890079,362,018
Mar 5, 20253.83003.91003.82003.91003.910099,006,499
Mar 4, 20253.82003.86003.79003.82003.820053,848,504
Mar 3, 20253.83003.86003.81003.82003.820059,479,505
Feb 28, 20253.83003.88003.82003.83003.830083,961,240
Feb 27, 20253.77003.84003.76003.84003.840079,070,259
Feb 26, 20253.83003.86003.74003.78003.780077,235,604
Feb 25, 20253.80003.87003.77003.81003.810094,314,265
Feb 24, 20253.68003.83003.67003.81003.8100151,240,961
Feb 21, 20253.67003.69003.64003.68003.680051,040,851
Feb 20, 20253.67003.70003.64003.66003.660058,931,529
Feb 19, 20253.68003.68003.64003.66003.660076,798,722
Feb 18, 20253.74003.74003.66003.67003.670072,978,860
Feb 17, 20253.78003.79003.73003.74003.740062,474,462
Feb 14, 20253.77003.81003.76003.78003.780041,174,933
Feb 13, 20253.76003.81003.76003.78003.780060,435,143
Feb 12, 20253.76003.79003.73003.76003.760047,538,334
Feb 11, 20253.84003.86003.74003.75003.750073,508,848
Feb 10, 20253.81003.88003.79003.85003.850067,285,983
Feb 7, 20253.77003.82003.74003.79003.790070,639,620
Feb 6, 20253.77003.80003.75003.76003.760066,372,019
Feb 5, 20253.89003.90003.75003.78003.780070,733,042
Jan 27, 20253.90003.93003.86003.88003.880061,047,910
Jan 24, 20253.87003.93003.80003.88003.880077,161,642
Jan 23, 20253.92003.96003.84003.85003.850067,078,761
Jan 22, 20253.96003.97003.87003.92003.920053,388,186
Jan 21, 20253.99004.02003.94003.97003.970072,348,378
Jan 20, 20254.10004.12003.91003.91003.910090,737,573
Jan 17, 20253.95004.18003.93004.09004.0900127,430,910
Jan 16, 20253.94004.02003.91003.94003.940062,862,134
Jan 15, 20253.94003.95003.89003.90003.900043,127,887
Jan 14, 20253.71003.94003.71003.94003.9400107,964,262
Jan 13, 20253.70003.73003.65003.72003.720068,428,220
Jan 10, 20253.74003.81003.69003.69003.690053,295,318
Jan 9, 20253.78003.83003.74003.74003.740056,548,722
Jan 8, 20253.79003.81003.73003.78003.780058,308,654
Jan 7, 20253.80003.84003.77003.80003.800059,621,560
Jan 6, 20253.85003.86003.78003.83003.830068,064,043
Jan 3, 20253.89003.93003.83003.85003.850060,196,182
Jan 2, 20254.01004.03003.86003.89003.890078,547,220
Dec 31, 20244.09004.09004.00004.00004.000058,266,462
Dec 30, 20244.06004.14004.02004.08004.080068,901,894
Dec 27, 20243.99004.11003.97004.09004.090089,553,117
Dec 26, 20244.01004.03003.98003.98003.980040,569,262
Dec 25, 20244.07004.09003.97004.01004.010064,947,420
Dec 24, 20244.03004.10004.02004.09004.090083,984,556
Dec 23, 20244.05004.11004.03004.04004.040064,971,308
Dec 20, 20244.08004.13004.03004.03004.030062,532,964
Dec 19, 20244.06004.10004.00004.08004.080062,892,993
Dec 18, 20244.11004.15004.08004.08004.080050,183,900
Dec 17, 20244.14004.16004.09004.11004.110065,373,977
Dec 16, 20244.25004.28004.09004.13004.1300121,589,494
Dec 13, 20244.30004.33004.24004.25004.250070,595,968
Dec 12, 20244.36004.39004.30004.31004.310075,304,341
Dec 11, 20244.32004.37004.27004.33004.330075,735,862
Dec 10, 20244.40004.43004.32004.33004.3300135,254,927
Dec 9, 20244.24004.33004.21004.32004.3200120,351,897
Dec 6, 20244.04004.25004.04004.22004.2200190,716,289
Dec 5, 20243.99004.05003.98004.05004.050051,076,690
Dec 4, 20244.06004.07003.97003.99003.990069,212,893
Dec 3, 20244.10004.12004.04004.07004.070055,770,434
Dec 2, 20244.08004.13004.07004.08004.080077,173,962
Nov 29, 20244.12004.15004.06004.08004.080085,345,088
Nov 28, 20244.11004.19004.06004.12004.1200100,550,182
Nov 27, 20244.02004.12004.00004.11004.1100105,944,456
Nov 26, 20243.99004.13003.99004.03004.0300116,557,825
Nov 25, 20244.05004.13003.98003.99003.9900118,042,950
Nov 22, 20244.06004.16004.01004.07004.0700173,344,185
Nov 21, 20244.04004.06003.99004.05004.050061,801,770
Nov 20, 20243.97004.06003.96004.04004.040089,446,990
Nov 19, 20243.96004.04003.93003.98003.980090,648,958
Nov 18, 20243.94004.04003.94003.97003.9700104,041,705
Nov 15, 20243.88004.01003.88003.94003.9400118,067,169
Nov 14, 20243.94003.95003.88003.89003.890062,237,376
Nov 13, 20243.93003.96003.91003.95003.950058,859,502
Nov 12, 20243.99004.03003.92003.94003.940087,383,790
Nov 11, 20244.02004.02003.94003.99003.990095,864,024
Nov 8, 20244.06004.08003.99004.02004.0200110,663,816
Nov 7, 20243.92004.04003.91004.04004.0400127,457,067
Nov 6, 20243.93003.98003.91003.94003.9400111,514,680
Nov 5, 20243.88003.95003.87003.94003.9400110,601,061
Nov 4, 20243.84003.90003.82003.90003.9000107,465,348
Nov 1, 20243.83003.85003.78003.84003.840095,398,458
Oct 31, 20243.81003.88003.80003.84003.8400118,454,013
Oct 30, 20243.78003.85003.78003.83003.830080,421,798
Oct 29, 20243.89003.90003.79003.80003.800090,704,663
Oct 28, 20243.73003.87003.72003.87003.8700143,485,885
Oct 25, 20243.70003.75003.69003.73003.730071,404,028
Oct 24, 20243.70003.74003.68003.70003.700071,555,998
Oct 23, 20243.63003.73003.62003.72003.7200135,960,499
Oct 22, 20243.60003.64003.58003.64003.640078,967,284
Oct 21, 20243.61003.66003.60003.61003.610087,526,294
Oct 18, 20243.55003.66003.52003.62003.6200130,771,126
Oct 17, 20243.65003.67003.55003.56003.5600125,467,343
Oct 16, 20243.63003.69003.62003.64003.640097,364,191
Oct 15, 20243.67003.72003.65003.66003.660074,301,297
Oct 14, 20243.70003.70003.62003.69003.6900111,584,155
Oct 11, 20243.77003.77003.66003.69003.6900132,577,711
Oct 10, 20243.78003.85003.72003.77003.7700227,815,268
Oct 9, 20243.96003.96003.75003.75003.7500253,212,511
Oct 8, 20244.49004.49003.94004.04004.0400531,293,128
Sep 30, 20244.00004.16003.92004.14004.1400482,359,367
Sep 27, 20243.81004.00003.79003.94003.9400137,411,948
Sep 26, 20243.58003.76003.56003.75003.7500127,665,738
Sep 25, 20243.58003.67003.57003.59003.590096,446,737
Sep 24, 20243.50003.58003.49003.55003.550091,127,659
Sep 23, 20243.54003.54003.48003.48003.480033,910,136
Sep 20, 20243.48003.57003.42003.54003.540077,108,859
Sep 19, 20243.50003.54003.43003.48003.480046,991,915
Sep 18, 20243.60003.61003.48003.49003.490039,913,978
Sep 13, 20243.61003.62003.57003.60003.600029,643,930
Sep 12, 20243.65003.67003.58003.61003.610031,708,820
Sep 11, 20243.63003.67003.61003.65003.650024,783,565
Sep 10, 20243.71003.72003.55003.64003.640043,920,540
Sep 9, 20243.72003.74003.68003.72003.720030,837,000
Sep 6, 20243.75003.77003.72003.73003.730023,868,061
Sep 5, 20243.75003.76003.73003.75003.750019,028,950
Sep 4, 20243.73003.78003.71003.75003.750042,054,400
Sep 3, 20243.73003.78003.69003.74003.740047,943,188
Sep 2, 20243.78003.79003.70003.74003.740045,787,566
Aug 30, 20243.80003.84003.77003.79003.790043,200,063
Aug 29, 20243.73003.81003.70003.80003.800041,630,409
Aug 28, 20243.76003.76003.70003.72003.720025,298,681
Aug 27, 20243.76003.78003.71003.75003.750023,143,070
Aug 26, 20243.73003.77003.71003.77003.770025,419,549
Aug 23, 20243.71003.75003.69003.73003.730028,774,662
Aug 22, 20243.72003.73003.66003.71003.710068,107,328
Aug 21, 20243.73003.78003.71003.72003.720030,506,641
Aug 20, 20243.77003.80003.73003.73003.730034,673,948
Aug 19, 20243.77003.81003.76003.78003.780037,803,600
Aug 16, 20243.76003.79003.72003.77003.770043,725,743
Aug 15, 20243.76003.79003.74003.76003.760047,366,501
Aug 14, 20243.79003.80003.73003.76003.760024,691,893
Aug 13, 20243.82003.83003.74003.79003.790040,164,850
Aug 12, 20243.89003.90003.80003.81003.810035,497,000
Aug 9, 20244.00004.00003.88003.89003.890054,142,504
Aug 8, 20244.02004.07003.97003.99003.990050,909,527
Aug 7, 20244.07004.08004.00004.04004.040027,004,047
Aug 6, 20244.09004.15004.03004.06004.060051,994,469
Aug 5, 20244.11004.15004.08004.09004.090072,651,000
Aug 2, 20244.01004.12003.99004.06004.060064,012,953
Aug 1, 20243.99004.03003.97004.02004.020039,341,172
Jul 31, 20243.95004.02003.94003.99003.990051,584,306
Jul 30, 20243.94003.95003.89003.94003.940023,558,228
Jul 29, 20243.94003.96003.89003.94003.940035,800,190
Jul 26, 20243.95003.99003.93003.95003.950034,176,259
Jul 25, 20243.94003.97003.91003.94003.940029,496,255
Jul 24, 20243.98003.99003.93003.94003.940041,196,686
Jul 23, 20244.06004.08003.99003.99003.990030,047,637
Jul 22, 20244.03004.09004.01004.06004.060046,957,349
Jul 19, 20243.97004.04003.96004.03004.030040,826,895
Jul 18, 20243.99004.00003.95003.98003.980036,449,141
Jul 17, 20243.94004.00003.93003.99003.990031,376,425
Jul 16, 20243.88003.97003.87003.95003.950031,182,170
Jul 15, 20243.89003.94003.86003.89003.890027,626,765
Jul 12, 20243.91003.92003.83003.90003.900040,178,438
Jul 11, 20243.75003.94003.75003.93003.930056,854,489
Jul 10, 20243.84003.85003.72003.73003.730032,610,930
Jul 9, 20243.85003.88003.78003.84003.840030,580,816
Jul 8, 20243.81003.89003.80003.84003.840038,697,270
Jul 5, 20243.84003.84003.84003.84003.8400-
Jul 4, 20243.99003.99003.82003.84003.840066,437,840
Jul 3, 20244.00004.02003.98003.99003.990020,001,789
Jul 2, 20244.04004.07004.00004.01004.010028,760,651
Jul 1, 20244.00004.05004.00004.04004.040029,327,490
Jun 28, 20243.98004.02003.97004.01004.010047,043,440
Jun 27, 20243.95004.02003.94003.98003.980044,031,247
Jun 26, 20243.89004.00003.83003.97003.970058,815,162
Jun 25, 20243.93003.95003.87003.90003.900039,933,469
Jun 24, 20243.93003.96003.85003.94003.940047,951,528
Jun 21, 20243.93003.96003.89003.94003.940030,145,304
Jun 20, 20243.96003.97003.93003.94003.940029,966,900
Jun 19, 20243.98003.98003.94003.97003.970024,288,400
Jun 18, 20243.98004.04003.94003.98003.980033,025,678
Jun 17, 20243.94003.98003.92003.97003.970028,247,585
Jun 14, 20243.92003.96003.89003.95003.950044,619,945
Jun 13, 20243.96003.97003.86003.94003.940054,077,766
Jun 12, 20243.95004.00003.94003.97003.970032,445,271
Jun 11, 20243.96003.98003.92003.96003.960034,256,900
Jun 7, 20243.95004.03003.95003.96003.960036,500,331
Jun 6, 20243.96003.98003.92003.95003.950053,120,879
Jun 5, 20243.98004.02003.96003.98003.980042,374,714
Jun 4, 20243.97004.01003.94003.99003.990033,185,448
Jun 3, 20243.95003.99003.92003.97003.970040,223,201
May 31, 20243.97003.99003.93003.95003.950033,998,699
May 30, 20243.93003.97003.92003.96003.960039,406,715
May 29, 20243.95003.99003.92003.95003.950032,136,296
May 28, 20243.99004.02003.94003.96003.960043,019,451
May 27, 20243.95004.02003.90003.99003.990055,942,347
May 24, 20243.94004.01003.93003.95003.950035,215,666
May 23, 20244.05004.06003.95003.96003.960049,303,661
May 22, 20243.99004.09003.98004.05004.050051,972,140
May 21, 20243.98004.04003.97003.99003.990044,639,695
May 20, 20243.94004.05003.93004.01004.010072,420,505
May 17, 20243.80003.94003.78003.94003.940076,563,014
May 16, 20243.80003.82003.78003.79003.790029,285,126
May 15, 20243.81003.83003.78003.81003.810039,661,690
May 14, 20243.79003.84003.77003.83003.830039,893,582
May 13, 20243.82003.83003.77003.81003.810032,536,819
May 10, 20243.82003.86003.78003.82003.820038,653,263
May 9, 20243.80003.86003.79003.82003.820033,556,641
May 8, 20243.83003.85003.79003.79003.790034,371,815
May 7, 20243.80003.84003.79003.83003.830052,383,552
May 6, 20243.85003.88003.80003.82003.820063,929,229
Apr 30, 20243.73003.88003.70003.84003.8400120,262,777
Apr 29, 20243.74003.76003.67003.74003.740081,904,091
Apr 26, 20243.67003.81003.65003.78003.7800120,273,582
Apr 25, 20243.61003.68003.58003.66003.660061,657,249
Apr 24, 20243.60003.63003.57003.62003.620034,840,800
Apr 23, 20243.56003.65003.56003.59003.590075,953,275
Apr 22, 20243.49003.62003.49003.58003.580089,019,440
Apr 19, 20243.53003.55003.48003.49003.490052,839,009
Apr 18, 20243.50003.56003.49003.55003.550070,524,022
Apr 17, 20243.40003.50003.40003.50003.500062,732,461
Apr 16, 20243.47003.48003.38003.41003.410067,860,920
Apr 15, 20243.45003.52003.38003.49003.490064,207,876
Apr 12, 20243.53003.55003.44003.45003.450070,271,076
Apr 11, 20243.54003.56003.52003.54003.540046,291,270
Apr 10, 20243.57003.58003.53003.57003.570047,531,929
Apr 9, 20243.53003.57003.52003.57003.570039,605,308
Apr 8, 20243.59003.59003.53003.53003.530058,761,734
Apr 3, 20243.66003.67003.58003.60003.600092,986,880