Shanxi Guoxin Energy Corporation Limited (SHA:600617)
China · Delayed Price · Currency is CNY 3.170
+0.030 (0.96%)
At close: Feb 6, 2026
SHA:600617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.12 | 3.20 | 3.09 | 3.17 | 3.17 | 0.96% | 24,870,400 |
| Feb 5, 2026 | 3.24 | 3.24 | 3.13 | 3.14 | 3.14 | -2.79% | 32,480,820 |
| Feb 4, 2026 | 3.13 | 3.24 | 3.11 | 3.23 | 3.23 | 3.19% | 41,551,930 |
| Feb 3, 2026 | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | 0.64% | 25,479,540 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.11 | 3.11 | 3.11 | -6.33% | 52,145,920 |
| Jan 30, 2026 | 3.32 | 3.40 | 3.24 | 3.32 | 3.32 | -0.30% | 47,144,080 |
| Jan 29, 2026 | 3.30 | 3.37 | 3.25 | 3.33 | 3.33 | 0.91% | 47,665,270 |
| Jan 28, 2026 | 3.19 | 3.33 | 3.18 | 3.30 | 3.30 | 3.12% | 47,269,720 |
| Jan 27, 2026 | 3.33 | 3.33 | 3.16 | 3.20 | 3.20 | -3.90% | 40,432,530 |
| Jan 26, 2026 | 3.32 | 3.36 | 3.26 | 3.33 | 3.33 | 0.30% | 41,699,800 |
| Jan 23, 2026 | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | -0.60% | 46,378,790 |
| Jan 22, 2026 | 3.24 | 3.41 | 3.23 | 3.34 | 3.34 | 3.41% | 76,851,100 |
| Jan 21, 2026 | 3.27 | 3.28 | 3.19 | 3.23 | 3.23 | - | 27,005,500 |
| Jan 20, 2026 | 3.22 | 3.25 | 3.18 | 3.23 | 3.23 | 0.62% | 27,090,920 |
| Jan 19, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 2.88% | 33,904,320 |
| Jan 16, 2026 | 3.20 | 3.21 | 3.11 | 3.12 | 3.12 | -2.19% | 30,981,700 |
| Jan 15, 2026 | 3.22 | 3.24 | 3.16 | 3.19 | 3.19 | -1.24% | 25,552,860 |
| Jan 14, 2026 | 3.28 | 3.31 | 3.21 | 3.23 | 3.23 | -1.22% | 45,532,510 |
| Jan 13, 2026 | 3.30 | 3.32 | 3.25 | 3.27 | 3.27 | -0.61% | 44,241,720 |
| Jan 12, 2026 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | 1.54% | 40,568,200 |
| Jan 9, 2026 | 3.22 | 3.24 | 3.19 | 3.24 | 3.24 | 0.62% | 30,691,680 |
| Jan 8, 2026 | 3.17 | 3.23 | 3.15 | 3.22 | 3.22 | 0.63% | 35,468,120 |
| Jan 7, 2026 | 3.25 | 3.26 | 3.16 | 3.20 | 3.20 | -1.23% | 42,729,060 |
| Jan 6, 2026 | 3.18 | 3.26 | 3.17 | 3.24 | 3.24 | 1.89% | 42,531,010 |
| Jan 5, 2026 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 1.27% | 31,554,550 |
| Dec 31, 2025 | 3.14 | 3.24 | 3.12 | 3.14 | 3.14 | - | 43,767,510 |
| Dec 30, 2025 | 3.16 | 3.18 | 3.11 | 3.14 | 3.14 | -1.26% | 21,320,880 |
| Dec 29, 2025 | 3.22 | 3.24 | 3.17 | 3.18 | 3.18 | -1.24% | 22,200,760 |
| Dec 26, 2025 | 3.22 | 3.25 | 3.20 | 3.22 | 3.22 | - | 26,676,400 |
| Dec 25, 2025 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | - | 20,456,700 |
| Dec 24, 2025 | 3.21 | 3.22 | 3.18 | 3.22 | 3.22 | 0.31% | 18,509,320 |
| Dec 23, 2025 | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -0.93% | 18,853,660 |
| Dec 22, 2025 | 3.23 | 3.25 | 3.20 | 3.24 | 3.24 | 0.31% | 17,003,180 |
| Dec 19, 2025 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | 2.54% | 30,818,860 |
| Dec 18, 2025 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | -0.32% | 19,685,290 |
| Dec 17, 2025 | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | 0.32% | 26,246,300 |
| Dec 16, 2025 | 3.23 | 3.23 | 3.13 | 3.15 | 3.15 | -2.48% | 28,875,480 |
| Dec 15, 2025 | 3.23 | 3.28 | 3.21 | 3.23 | 3.23 | -0.31% | 28,391,410 |
| Dec 12, 2025 | 3.25 | 3.30 | 3.23 | 3.24 | 3.24 | - | 28,926,360 |
| Dec 11, 2025 | 3.28 | 3.29 | 3.23 | 3.24 | 3.24 | -1.52% | 26,920,090 |
| Dec 10, 2025 | 3.27 | 3.30 | 3.24 | 3.29 | 3.29 | 0.61% | 29,811,460 |
| Dec 9, 2025 | 3.35 | 3.35 | 3.26 | 3.27 | 3.27 | -2.39% | 37,391,020 |
| Dec 8, 2025 | 3.40 | 3.42 | 3.33 | 3.35 | 3.35 | -1.18% | 33,842,620 |
| Dec 5, 2025 | 3.40 | 3.41 | 3.35 | 3.39 | 3.39 | - | 33,346,220 |
| Dec 4, 2025 | 3.47 | 3.55 | 3.39 | 3.39 | 3.39 | -2.31% | 43,809,290 |
| Dec 3, 2025 | 3.46 | 3.50 | 3.39 | 3.47 | 3.47 | 0.29% | 49,397,200 |
| Dec 2, 2025 | 3.42 | 3.46 | 3.36 | 3.46 | 3.46 | 0.58% | 31,442,912 |
| Dec 1, 2025 | 3.44 | 3.49 | 3.42 | 3.44 | 3.44 | 0.29% | 27,969,980 |
| Nov 28, 2025 | 3.35 | 3.43 | 3.33 | 3.43 | 3.43 | 2.08% | 35,522,504 |
| Nov 27, 2025 | 3.37 | 3.40 | 3.34 | 3.36 | 3.36 | - | 25,212,353 |