Skip to main content
Xining Special Steel.Co.,Ltd (SHA:600117)
China flag China · Delayed Price · Currency is CNY
1.990
0.00 (0.00%)
Nov 11, 2026, 3:00 PM CST

SHA:600117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20261.982.011.981.991.99-7,780,100
Nov 10, 20262.002.011.981.991.99-6,616,600
Nov 9, 20262.012.021.981.991.99-0.50%10,345,900
Nov 6, 20262.012.031.992.002.00-1.48%15,468,500
Nov 5, 20262.032.042.012.032.030.50%12,024,299
Nov 4, 20262.002.031.992.022.021.00%13,868,140
Nov 3, 20261.962.051.952.002.001.52%24,409,386
Nov 2, 20261.931.971.921.971.971.55%14,075,100
Oct 30, 20261.952.001.921.941.94-1.02%13,691,500
Oct 29, 20261.992.001.951.961.96-1.51%9,512,900
Oct 28, 20262.032.041.981.991.99-11,941,401
Oct 27, 20262.052.061.991.991.99-2.45%13,962,200
Oct 26, 20262.042.062.022.042.04-9,641,300
Oct 23, 20262.022.041.952.042.040.49%21,540,377
Oct 22, 20262.072.072.022.032.03-1.46%13,442,400
Oct 21, 20262.052.092.052.062.060.49%10,134,500
Oct 20, 20262.082.092.042.052.05-1.44%10,866,400
Oct 19, 20262.082.112.052.082.08-0.95%11,893,700
Oct 16, 20262.092.132.072.102.101.45%14,510,447
Oct 15, 20262.122.122.052.072.07-2.82%16,376,846
Oct 14, 20262.152.182.132.132.13-1.39%10,021,800
Oct 13, 20262.142.172.112.162.160.93%10,253,052
Oct 12, 20262.182.202.132.142.14-1.83%12,692,800
Oct 9, 20262.152.192.142.182.180.93%12,299,520
Oct 8, 20262.162.202.142.162.16-0.46%11,695,800
Sep 30, 20262.172.182.142.172.170.46%6,814,600
Sep 29, 20262.132.182.122.162.161.41%10,949,240
Sep 28, 20262.162.182.112.132.13-1.84%11,841,654
Sep 24, 20262.162.192.132.172.170.46%15,839,720
Sep 23, 20262.182.262.162.162.16-1.37%26,759,110
Sep 22, 20262.222.222.182.192.19-0.90%15,191,615
Sep 21, 20262.182.232.172.212.210.91%12,718,400
Sep 18, 20262.192.222.182.192.190.46%10,489,915
Sep 17, 20262.212.212.162.182.18-1.36%10,119,500
Sep 16, 20262.192.222.172.212.210.91%10,456,010
Sep 15, 20262.242.242.182.192.19-2.23%15,769,020
Sep 14, 20262.272.272.212.242.24-0.44%14,408,050
Sep 11, 20262.322.322.222.252.25-3.02%23,736,660
Sep 10, 20262.342.352.302.322.32-1.28%12,043,700
Sep 9, 20262.332.352.292.352.350.86%13,972,000
Sep 8, 20262.272.342.272.332.332.64%20,448,264
Sep 7, 20262.292.292.252.272.27-0.87%10,355,100
Sep 4, 20262.302.332.282.292.29-14,769,500
Sep 3, 20262.302.332.282.292.29-0.43%14,005,018
Sep 2, 20262.332.352.272.302.30-1.71%15,425,300
Sep 1, 20262.322.362.312.342.340.86%8,436,318
Aug 31, 20262.342.372.312.322.32-1.69%15,043,900
Aug 28, 20262.352.372.322.362.360.43%13,510,110
Aug 27, 20262.332.362.322.352.35-18,614,800
Aug 26, 20262.272.392.262.352.353.52%37,333,500