Skip to main content
Xining Special Steel.Co.,Ltd (SHA:600117)
China flag China · Delayed Price · Currency is CNY
2.590
+0.040 (1.57%)
Apr 29, 2026, 3:00 PM CST

SHA:600117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.542.612.542.61-2.35%10,825,300
Apr 28, 20262.572.582.542.552.55-0.39%8,490,500
Apr 27, 20262.602.602.532.562.56-1.54%12,272,400
Apr 24, 20262.592.612.572.602.60-9,470,178
Apr 23, 20262.632.632.582.602.60-0.38%15,329,600
Apr 22, 20262.642.642.602.612.61-1.51%11,520,400
Apr 21, 20262.602.662.592.652.651.53%17,256,840
Apr 20, 20262.572.632.562.612.611.56%14,895,000
Apr 17, 20262.562.582.552.572.57-8,214,300
Apr 16, 20262.542.582.542.572.570.78%8,996,600
Apr 15, 20262.582.602.552.552.55-1.54%8,841,201
Apr 14, 20262.602.602.542.592.59-11,576,000
Apr 13, 20262.592.592.552.592.590.39%9,012,100
Apr 10, 20262.602.622.582.582.58-0.39%10,045,700
Apr 9, 20262.622.622.572.592.59-1.52%11,969,100
Apr 8, 20262.582.642.582.632.632.73%15,282,900
Apr 7, 20262.552.572.522.562.560.79%9,937,100
Apr 3, 20262.592.622.542.542.54-2.31%11,985,000
Apr 2, 20262.652.652.592.602.60-2.26%12,292,270
Apr 1, 20262.682.692.622.662.660.38%13,120,300
Mar 31, 20262.662.702.642.652.65-0.75%16,552,000
Mar 30, 20262.592.682.582.672.671.91%19,973,620
Mar 27, 20262.562.632.542.622.621.16%12,722,523
Mar 26, 20262.632.642.562.592.59-1.15%15,477,200
Mar 25, 20262.572.622.542.622.622.34%17,615,400
Mar 24, 20262.502.562.462.562.564.07%22,335,100
Mar 23, 20262.592.592.452.462.46-6.46%34,236,000
Mar 20, 20262.722.742.622.632.63-3.31%28,750,790
Mar 19, 20262.802.802.722.722.72-3.55%34,020,300
Mar 18, 20262.822.842.772.822.82-1.05%40,723,800
Mar 17, 20262.822.982.802.852.851.42%67,682,970
Mar 16, 20262.922.942.782.812.81-4.10%58,209,040
Mar 13, 20262.862.982.862.932.931.74%46,165,380
Mar 12, 20262.832.882.812.882.881.41%28,238,690
Mar 11, 20262.892.892.822.842.84-1.05%31,191,800
Mar 10, 20262.922.942.862.872.87-2.05%29,471,200
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