Shanxi Guoxin Energy Corporation Limited (SHA:600617)
China · Delayed Price · Currency is CNY 3.660
-0.040 (-1.08%)
Apr 2, 2026, 1:25 PM CST
SHA:600617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.70 | 3.77 | 3.62 | 3.62 | - | -2.16% | 50,858,700 |
| Apr 1, 2026 | 3.85 | 3.91 | 3.67 | 3.70 | 3.70 | -3.39% | 112,635,300 |
| Mar 31, 2026 | 4.00 | 4.25 | 3.83 | 3.83 | 3.83 | -6.36% | 136,241,400 |
| Mar 30, 2026 | 4.30 | 4.44 | 3.91 | 4.09 | 4.09 | -5.76% | 195,697,351 |
| Mar 27, 2026 | 4.26 | 4.62 | 4.24 | 4.34 | 4.34 | 2.60% | 214,110,555 |
| Mar 26, 2026 | 4.18 | 4.36 | 4.03 | 4.23 | 4.23 | -2.31% | 184,704,400 |
| Mar 25, 2026 | 4.01 | 4.35 | 3.88 | 4.33 | 4.33 | 2.12% | 249,094,100 |
| Mar 24, 2026 | 4.05 | 4.25 | 3.83 | 4.24 | 4.24 | 3.16% | 248,779,800 |
| Mar 23, 2026 | 4.07 | 4.39 | 4.04 | 4.11 | 4.11 | 3.01% | 316,832,900 |
| Mar 20, 2026 | 3.68 | 3.99 | 3.68 | 3.99 | 3.99 | 9.92% | 177,234,600 |
| Mar 19, 2026 | 3.38 | 3.63 | 3.33 | 3.63 | 3.63 | 10.00% | 136,367,300 |
| Mar 18, 2026 | 3.38 | 3.38 | 3.25 | 3.30 | 3.30 | -2.65% | 42,436,440 |
| Mar 17, 2026 | 3.38 | 3.46 | 3.35 | 3.39 | 3.39 | - | 45,495,660 |
| Mar 16, 2026 | 3.41 | 3.51 | 3.37 | 3.39 | 3.39 | -2.02% | 48,826,240 |
| Mar 13, 2026 | 3.48 | 3.58 | 3.43 | 3.46 | 3.46 | -1.98% | 73,639,750 |
| Mar 12, 2026 | 3.51 | 3.60 | 3.44 | 3.53 | 3.53 | 3.22% | 108,875,200 |
| Mar 11, 2026 | 3.46 | 3.46 | 3.33 | 3.42 | 3.42 | -0.58% | 72,135,121 |
| Mar 10, 2026 | 3.51 | 3.56 | 3.44 | 3.44 | 3.44 | -4.71% | 123,693,052 |
| Mar 9, 2026 | 3.67 | 3.78 | 3.55 | 3.61 | 3.61 | 4.94% | 153,305,319 |
| Mar 6, 2026 | 3.41 | 3.48 | 3.31 | 3.44 | 3.44 | 0.29% | 73,945,980 |
| Mar 5, 2026 | 3.58 | 3.63 | 3.33 | 3.43 | 3.43 | -4.72% | 105,100,900 |
| Mar 4, 2026 | 3.96 | 3.96 | 3.47 | 3.60 | 3.60 | -2.70% | 190,838,800 |
| Mar 3, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 10.12% | 59,691,460 |
| Mar 2, 2026 | 3.29 | 3.45 | 3.28 | 3.36 | 3.36 | 4.67% | 89,006,014 |
| Feb 27, 2026 | 3.12 | 3.21 | 3.12 | 3.21 | 3.21 | 2.56% | 26,289,790 |
| Feb 26, 2026 | 3.21 | 3.23 | 3.12 | 3.13 | 3.13 | -2.49% | 29,265,540 |
| Feb 25, 2026 | 3.21 | 3.28 | 3.17 | 3.21 | 3.21 | 0.63% | 40,336,160 |
| Feb 24, 2026 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | 5.63% | 48,130,500 |
| Feb 13, 2026 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -0.98% | 21,409,060 |
| Feb 12, 2026 | 3.15 | 3.16 | 3.05 | 3.05 | 3.05 | -2.87% | 33,293,330 |
| Feb 11, 2026 | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | -0.32% | 17,031,880 |
| Feb 10, 2026 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -0.94% | 18,227,320 |
| Feb 9, 2026 | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | 0.32% | 21,686,920 |
| 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 |