Skip to main content
Xining Special Steel.Co.,Ltd (SHA:600117)
China flag China · Delayed Price · Currency is CNY
2.860
-0.070 (-2.39%)
Mar 10, 2026, 2:24 PM CST

SHA:600117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.912.932.862.932.93-0.34%23,699,300
Mar 6, 20262.892.962.862.942.941.73%24,464,610
Mar 5, 20262.882.932.862.892.890.70%19,657,130
Mar 4, 20262.882.942.852.872.87-1.03%25,998,300
Mar 3, 20263.003.022.892.902.90-3.65%37,127,810
Mar 2, 20263.023.042.963.013.01-0.66%37,583,700
Feb 27, 20262.973.052.953.033.031.68%42,148,610
Feb 26, 20262.983.022.942.982.98-38,997,510
Feb 25, 20262.823.042.812.982.985.30%82,211,450
Feb 24, 20262.762.832.762.832.832.54%23,252,930
Feb 13, 20262.842.842.752.762.76-3.16%34,501,700
Feb 12, 20262.872.892.822.852.85-1.04%19,015,417
Feb 11, 20262.862.902.842.882.880.35%14,338,700
Feb 10, 20262.882.902.852.872.87-0.35%16,525,600
Feb 9, 20262.832.902.822.882.882.49%26,949,800
Feb 6, 20262.842.842.802.812.81-1.06%16,879,220
Feb 5, 20262.882.892.832.842.84-1.73%18,366,401
Feb 4, 20262.812.892.792.892.892.85%31,375,447
Feb 3, 20262.772.812.762.812.811.81%23,927,250
Feb 2, 20262.932.942.752.762.76-4.83%46,563,600
Jan 30, 20263.003.002.872.902.90-3.01%41,200,980
Jan 29, 20262.983.032.962.992.990.34%36,658,890
Jan 28, 20262.943.002.892.982.981.36%29,538,540
Jan 27, 20263.013.032.922.942.94-2.33%29,471,300
Jan 26, 20263.053.062.973.013.01-1.31%39,141,610
Jan 23, 20262.983.062.953.053.052.35%45,389,310
Jan 22, 20262.922.982.892.982.982.41%43,200,720
Jan 21, 20262.872.912.842.912.911.04%25,775,000
Jan 20, 20262.882.922.842.882.88-0.69%28,365,400
Jan 19, 20262.872.912.852.902.901.05%23,340,400
Jan 16, 20262.912.932.872.872.87-1.03%31,476,600
Jan 15, 20262.942.952.892.902.90-2.03%29,825,180
Jan 14, 20262.953.032.932.962.960.34%43,423,400
Jan 13, 20263.013.022.942.952.95-1.99%39,568,147
Jan 12, 20262.943.032.943.013.012.38%48,738,230
Jan 9, 20262.922.972.912.942.940.34%27,879,600
Jan 8, 20262.902.952.892.932.930.69%29,241,800
Jan 7, 20262.912.912.882.912.910.69%30,683,400
Jan 6, 20262.832.892.822.892.892.12%29,672,510
Jan 5, 20262.842.852.822.832.83-0.35%17,399,910
Dec 31, 20252.842.852.802.842.84-16,400,410
Dec 30, 20252.872.882.822.842.84-1.39%20,111,300
Dec 29, 20252.862.892.852.882.88-21,815,200
Dec 26, 20252.842.892.842.882.880.70%25,715,100
Dec 25, 20252.802.912.782.862.861.78%32,029,380
Dec 24, 20252.772.812.752.812.811.44%14,116,390
Dec 23, 20252.832.832.762.772.77-2.12%22,073,640
Dec 22, 20252.832.882.812.832.83-19,443,700
Dec 19, 20252.762.852.752.832.832.91%34,574,280
Dec 18, 20252.732.792.732.752.75-16,194,600
Dec 17, 20252.752.762.712.752.75-0.36%19,693,700
Dec 16, 20252.812.852.762.762.76-2.47%23,870,350
Dec 15, 20252.762.902.742.832.832.54%44,641,800
Dec 12, 20252.752.782.752.762.76-13,908,100
Dec 11, 20252.822.822.752.762.76-1.78%15,374,610
Dec 10, 20252.812.822.772.812.81-20,448,302
Dec 9, 20252.902.902.812.812.81-3.10%30,031,500
Dec 8, 20252.932.932.872.902.90-1.02%39,490,100
Dec 5, 20252.823.052.802.932.933.90%62,374,100
Dec 4, 20252.872.882.822.822.82-1.74%20,267,400
Dec 3, 20252.922.922.872.872.87-1.37%18,754,900
Dec 2, 20252.902.922.862.912.910.34%21,932,320
Dec 1, 20252.922.932.892.902.90-20,984,610
Nov 28, 20252.872.912.852.902.900.69%21,658,800
Nov 27, 20252.932.982.882.882.88-38,181,600
Nov 26, 20252.922.932.872.882.88-1.03%21,372,590
Nov 25, 20252.922.942.902.912.91-0.34%19,198,900
Nov 24, 20252.872.932.872.922.921.74%24,897,100
Nov 21, 20252.952.982.872.872.87-3.37%33,287,600
Nov 20, 20252.993.012.962.972.97-1.00%19,438,420
Nov 19, 20253.053.072.973.003.00-1.96%41,027,520
Nov 18, 20253.223.233.043.063.06-5.26%75,294,880
Nov 17, 20253.213.233.193.233.230.62%24,290,600
Nov 14, 20253.203.243.183.213.210.31%39,218,690
Nov 13, 20253.193.213.173.203.200.63%33,048,450
Nov 12, 20253.193.203.143.183.18-0.31%28,821,190
Nov 11, 20253.173.203.143.193.190.63%30,150,210
Nov 10, 20253.173.193.133.173.17-28,539,300
Nov 7, 20253.193.233.143.173.17-0.63%33,322,400
Nov 6, 20253.183.193.153.193.19-28,660,300
Nov 5, 20253.123.193.083.193.192.24%47,902,400
Nov 4, 20253.173.183.103.123.12-1.89%33,077,150
Nov 3, 20253.143.183.123.183.181.60%37,495,340
Oct 31, 20253.133.163.103.133.13-0.95%35,806,040
Oct 30, 20253.143.193.123.163.160.64%37,503,970
Oct 29, 20253.133.153.093.143.14-23,015,900
Oct 28, 20253.153.163.123.143.14-0.63%26,663,300
Oct 27, 20253.153.203.143.163.160.32%34,107,030
Oct 24, 20253.263.263.143.153.15-3.37%54,055,630
Oct 23, 20253.253.263.183.263.26-0.61%28,744,200
Oct 22, 20253.243.313.223.283.281.23%28,046,640
Oct 21, 20253.203.253.193.243.240.93%25,248,900
Oct 20, 20253.203.243.183.213.210.31%23,104,500
Oct 17, 20253.233.313.193.203.20-0.93%33,933,700
Oct 16, 20253.303.313.223.233.23-2.71%34,822,600
Oct 15, 20253.263.373.263.323.321.22%33,332,500
Oct 14, 20253.353.403.273.283.28-1.50%49,003,310
Oct 13, 20253.243.343.203.333.330.91%43,672,100
Oct 10, 20253.253.343.213.303.301.54%52,000,400
Oct 9, 20253.223.273.203.253.251.88%38,019,970