Skip to main content
China National Chemical Engineering Co., Ltd (SHA:601117)
China flag China · Delayed Price · Currency is CNY
9.18
-0.15 (-1.61%)
At close: Mar 9, 2026

SHA:601117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.529.659.169.18--1.61%212,171,577
Mar 6, 20269.089.399.039.339.331.86%165,242,200
Mar 5, 20269.289.319.119.169.160.11%135,963,100
Mar 4, 20269.159.259.019.159.15-133,669,800
Mar 3, 20269.389.469.089.159.15-2.87%198,102,900
Mar 2, 20269.379.499.169.429.420.86%190,327,400
Feb 27, 20268.999.428.979.349.344.71%223,831,400
Feb 26, 20268.828.958.788.928.920.90%116,664,000
Feb 25, 20268.709.048.678.848.841.73%184,766,700
Feb 24, 20268.428.738.398.698.694.57%168,670,000
Feb 13, 20268.458.458.318.318.31-2.58%99,799,640
Feb 12, 20268.508.598.468.538.530.59%87,553,339
Feb 11, 20268.388.688.368.488.481.31%137,121,700
Feb 10, 20268.488.488.318.378.37-1.65%88,646,920
Feb 9, 20268.488.648.438.518.511.79%107,295,200
Feb 6, 20268.288.558.268.368.36-0.24%90,219,860
Feb 5, 20268.508.628.328.388.38-1.87%106,289,800
Feb 4, 20268.498.648.478.548.540.71%100,245,100
Feb 3, 20268.328.548.248.488.482.29%135,895,900
Feb 2, 20268.848.878.288.298.29-6.85%226,615,800
Jan 30, 20268.888.998.568.908.90-1.11%191,470,700
Jan 29, 20269.119.248.849.008.90-0.33%213,025,735
Jan 28, 20268.859.308.769.038.932.38%319,255,000
Jan 27, 20268.989.028.708.828.72-2.00%205,698,500
Jan 26, 20268.909.268.879.008.900.78%268,646,600
Jan 23, 20268.909.208.858.938.83-0.22%265,620,300
Jan 22, 20268.739.098.668.958.851.82%337,658,300
Jan 21, 20268.889.008.648.798.69-422,378,600
Jan 20, 20268.018.798.008.798.6910.01%305,107,600
Jan 19, 20267.838.027.807.997.902.04%87,940,480
Jan 16, 20267.898.057.827.837.74-0.38%92,905,610
Jan 15, 20267.867.917.817.867.770.51%83,964,770
Jan 14, 20268.078.137.817.827.73-2.86%171,044,400
Jan 13, 20268.178.178.028.057.96-1.47%90,577,420
Jan 12, 20268.108.258.098.178.080.86%88,548,660
Jan 9, 20268.228.248.078.108.01-1.10%114,115,700
Jan 8, 20268.188.288.148.198.10-0.61%134,426,600
Jan 7, 20267.768.447.768.248.156.32%270,836,800
Jan 6, 20267.557.757.537.757.662.65%91,888,240
Jan 5, 20267.537.587.517.557.470.27%53,888,460
Dec 31, 20257.537.597.517.537.45-38,612,100
Dec 30, 20257.637.657.517.537.45-1.57%54,839,170
Dec 29, 20257.687.737.637.657.57-0.26%34,165,890
Dec 26, 20257.697.717.647.677.58-0.26%30,534,820
Dec 25, 20257.687.737.677.697.600.13%26,597,210
Dec 24, 20257.667.757.657.687.590.26%30,501,450
Dec 23, 20257.667.737.657.667.57-0.13%31,066,250
Dec 22, 20257.727.737.667.677.58-0.39%35,805,100
Dec 19, 20257.657.747.607.707.610.65%46,288,290
Dec 18, 20257.557.667.547.657.570.92%35,497,250
Dec 17, 20257.457.617.437.587.501.74%43,779,760
Dec 16, 20257.577.577.447.457.37-1.72%38,447,320
Dec 15, 20257.477.647.467.587.501.20%46,427,110
Dec 12, 20257.467.537.437.497.410.67%54,901,030
Dec 11, 20257.487.527.447.447.36-0.53%31,626,500
Dec 10, 20257.467.497.427.487.400.40%31,505,870
Dec 9, 20257.617.617.447.457.37-1.97%54,329,480
Dec 8, 20257.727.757.577.607.52-0.91%57,195,380
Dec 5, 20257.617.697.597.677.580.79%38,414,540
Dec 4, 20257.637.657.597.617.53-0.13%33,672,100
Dec 3, 20257.557.667.527.627.541.06%49,004,320
Dec 2, 20257.567.577.507.547.46-0.40%33,716,230
Dec 1, 20257.457.587.427.577.491.61%68,205,630
Nov 28, 20257.437.477.407.457.370.40%33,005,110
Nov 27, 20257.457.487.417.427.34-0.27%41,422,240
Nov 26, 20257.467.497.437.447.36-50,007,510
Nov 25, 20257.497.497.427.447.36-0.27%73,895,900
Nov 24, 20257.507.527.427.467.38-54,115,280
Nov 21, 20257.617.657.437.467.38-2.74%68,682,070
Nov 20, 20257.717.787.667.677.58-0.26%43,167,880
Nov 19, 20257.747.777.647.697.60-0.65%53,700,270
Nov 18, 20257.857.907.717.747.65-1.78%63,372,850
Nov 17, 20257.897.967.857.887.79-0.13%60,200,180
Nov 14, 20258.088.117.887.897.80-2.71%98,077,650
Nov 13, 20258.048.117.988.118.020.87%62,300,810
Nov 12, 20258.118.157.998.047.95-0.74%69,318,090
Nov 11, 20258.068.228.048.108.010.25%75,021,710
Nov 10, 20258.128.148.058.087.99-0.25%72,448,000
Nov 7, 20257.948.137.928.108.012.02%116,196,900
Nov 6, 20257.867.987.857.947.850.76%61,292,750
Nov 5, 20257.827.927.767.887.790.64%60,635,880
Nov 4, 20257.887.987.807.837.74-0.63%70,098,650
Nov 3, 20257.767.937.747.887.791.94%87,969,110
Oct 31, 20257.797.837.707.737.64-0.77%71,371,890
Oct 30, 20257.717.947.707.797.701.30%125,205,300
Oct 29, 20257.617.707.597.697.600.79%58,010,220
Oct 28, 20257.727.727.607.637.55-1.29%68,962,100
Oct 27, 20257.677.767.627.737.641.18%74,003,360
Oct 24, 20257.707.727.627.647.56-0.65%42,349,840
Oct 23, 20257.587.707.527.697.601.32%67,434,130
Oct 22, 20257.527.667.527.597.511.07%62,676,450
Oct 21, 20257.417.547.417.517.431.35%55,403,770
Oct 20, 20257.467.497.397.417.33-0.40%47,844,510
Oct 17, 20257.557.597.427.447.36-1.72%57,931,800
Oct 16, 20257.657.657.537.577.49-1.30%66,847,150
Oct 15, 20257.677.737.607.677.580.13%66,782,060
Oct 14, 20257.677.777.647.667.570.26%81,196,920
Oct 13, 20257.607.677.557.647.56-0.91%81,896,830
Oct 10, 20257.637.777.597.717.621.05%104,141,300
Oct 9, 20257.487.657.467.637.552.55%125,617,100