Skip to main content
China National Chemical Engineering Co., Ltd (SHA:601117)
China flag China · Delayed Price · Currency is CNY
8.58
-0.02 (-0.23%)
Apr 29, 2026, 11:30 AM CST

SHA:601117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.448.648.428.608.602.50%126,886,497
Apr 27, 20268.478.508.358.398.39-1.53%99,821,815
Apr 24, 20268.538.668.458.528.52-0.70%117,823,549
Apr 23, 20268.558.688.518.588.580.59%97,060,043
Apr 22, 20268.528.598.488.538.53-0.35%74,551,573
Apr 21, 20268.628.648.498.568.56-0.47%70,100,070
Apr 20, 20268.608.648.508.608.600.35%79,144,530
Apr 17, 20268.648.668.528.578.57-1.04%80,622,616
Apr 16, 20268.688.748.598.668.66-0.23%95,526,490
Apr 15, 20268.838.858.678.688.68-1.81%97,004,636
Apr 14, 20268.989.018.758.848.84-1.45%117,890,400
Apr 13, 20269.069.088.868.978.97-0.99%113,369,600
Apr 10, 20269.109.229.029.069.06-100,248,782
Apr 9, 20269.129.168.999.069.06-0.55%90,867,502
Apr 8, 20269.309.308.979.119.11-1.09%182,433,500
Apr 7, 20268.739.228.739.219.215.98%156,866,420
Apr 3, 20268.898.928.668.698.69-1.92%76,759,650
Apr 2, 20268.919.038.808.868.86-1.34%77,672,260
Apr 1, 20268.969.068.948.988.982.16%109,399,000
Mar 31, 20269.029.108.788.798.79-2.98%111,715,600
Mar 30, 20269.009.118.879.069.06-0.44%111,344,500
Mar 27, 20269.019.209.009.109.10-0.33%119,912,438
Mar 26, 20269.369.479.059.139.13-2.25%136,380,600
Mar 25, 20268.879.458.879.349.347.36%222,696,376
Mar 24, 20268.758.768.478.708.700.69%120,005,511
Mar 23, 20268.678.928.578.648.64-1.93%152,104,347
Mar 20, 20269.029.098.788.818.81-2.65%141,386,000
Mar 19, 20269.359.448.999.059.05-2.58%153,644,500
Mar 18, 20269.369.399.179.299.29-0.64%135,705,310
Mar 17, 20269.599.679.339.359.35-1.79%147,883,800
Mar 16, 202610.1310.239.489.529.52-6.11%257,069,100
Mar 13, 20269.9710.489.9710.1410.141.71%278,553,900
Mar 12, 20269.7210.259.729.979.974.07%323,907,900
Mar 11, 20269.129.639.009.589.585.04%229,163,600
Mar 10, 20269.059.249.019.129.12-0.65%122,844,230
Mar 9, 20269.529.659.169.189.18-1.61%219,209,200
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