Shanxi Guoxin Energy Corporation Limited (SHA:600617)
China · Delayed Price · Currency is CNY 3.530
-0.040 (-1.12%)
Oct 31, 2025, 3:00 PM CST
SHA:600617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.51 | 3.59 | 3.45 | 3.53 | 3.53 | -1.12% | 68,298,699 |
| Oct 30, 2025 | 3.65 | 3.75 | 3.56 | 3.57 | 3.57 | -1.92% | 113,493,442 |
| Oct 29, 2025 | 3.61 | 3.67 | 3.56 | 3.64 | 3.64 | 0.28% | 81,909,323 |
| Oct 28, 2025 | 3.64 | 3.67 | 3.57 | 3.63 | 3.63 | -0.55% | 83,571,671 |
| Oct 27, 2025 | 3.67 | 3.69 | 3.60 | 3.65 | 3.65 | -1.35% | 126,011,046 |
| Oct 24, 2025 | 3.81 | 3.89 | 3.69 | 3.70 | 3.70 | -9.76% | 191,924,963 |
| Oct 23, 2025 | 4.00 | 4.50 | 3.87 | 4.10 | 4.10 | -1.91% | 214,442,334 |
| Oct 22, 2025 | 4.39 | 4.42 | 4.18 | 4.18 | 4.18 | -9.91% | 222,463,880 |
| Oct 21, 2025 | 4.56 | 4.83 | 4.21 | 4.64 | 4.64 | 5.45% | 303,147,840 |
| Oct 20, 2025 | 4.07 | 4.40 | 3.80 | 4.40 | 4.40 | 10.00% | 246,624,599 |
| Oct 17, 2025 | 3.57 | 4.00 | 3.52 | 4.00 | 4.00 | 9.89% | 225,004,844 |
| Oct 16, 2025 | 3.98 | 4.00 | 3.51 | 3.64 | 3.64 | -1.62% | 268,058,782 |
| Oct 15, 2025 | 3.43 | 3.70 | 3.43 | 3.70 | 3.70 | 10.12% | 66,186,810 |
| Oct 14, 2025 | 3.08 | 3.36 | 3.06 | 3.36 | 3.36 | 10.16% | 106,338,054 |
| Oct 13, 2025 | 3.03 | 3.07 | 2.99 | 3.05 | 3.05 | -1.93% | 28,990,605 |
| Oct 10, 2025 | 3.03 | 3.15 | 3.00 | 3.11 | 3.11 | 2.98% | 49,111,840 |
| Oct 9, 2025 | 2.92 | 3.03 | 2.91 | 3.02 | 3.02 | 3.78% | 29,567,201 |
| Sep 30, 2025 | 2.94 | 2.96 | 2.90 | 2.91 | 2.91 | -1.02% | 14,580,224 |
| Sep 29, 2025 | 2.93 | 2.95 | 2.88 | 2.94 | 2.94 | 0.34% | 16,709,461 |
| Sep 26, 2025 | 2.88 | 2.95 | 2.86 | 2.93 | 2.93 | 1.38% | 20,282,838 |
| Sep 25, 2025 | 2.97 | 2.99 | 2.88 | 2.89 | 2.89 | -3.67% | 23,452,198 |
| Sep 24, 2025 | 2.93 | 3.05 | 2.90 | 3.00 | 3.00 | 2.39% | 28,439,020 |
| Sep 23, 2025 | 2.96 | 3.00 | 2.88 | 2.93 | 2.93 | -0.68% | 29,331,640 |
| Sep 22, 2025 | 2.99 | 3.00 | 2.92 | 2.95 | 2.95 | -1.34% | 27,877,980 |
| Sep 19, 2025 | 2.94 | 3.04 | 2.92 | 2.99 | 2.99 | 1.70% | 47,686,543 |
| Sep 18, 2025 | 2.99 | 3.02 | 2.92 | 2.94 | 2.94 | -1.67% | 39,465,286 |
| Sep 17, 2025 | 2.96 | 2.99 | 2.91 | 2.99 | 2.99 | 1.01% | 34,348,594 |
| Sep 16, 2025 | 2.86 | 2.98 | 2.86 | 2.96 | 2.96 | 2.78% | 44,457,677 |
| Sep 15, 2025 | 2.86 | 2.90 | 2.83 | 2.88 | 2.88 | 0.70% | 23,615,268 |
| Sep 12, 2025 | 2.81 | 2.86 | 2.80 | 2.86 | 2.86 | 1.78% | 32,763,565 |
| Sep 11, 2025 | 2.80 | 2.81 | 2.75 | 2.81 | 2.81 | 0.36% | 17,800,260 |
| Sep 10, 2025 | 2.79 | 2.81 | 2.77 | 2.80 | 2.80 | 0.36% | 13,091,230 |
| Sep 9, 2025 | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | -1.06% | 15,765,460 |
| Sep 8, 2025 | 2.78 | 2.85 | 2.77 | 2.82 | 2.82 | 1.44% | 24,343,440 |
| Sep 5, 2025 | 2.77 | 2.79 | 2.73 | 2.78 | 2.78 | 0.72% | 21,601,140 |
| Sep 4, 2025 | 2.76 | 2.80 | 2.72 | 2.76 | 2.76 | - | 22,307,500 |
| Sep 3, 2025 | 2.84 | 2.86 | 2.75 | 2.76 | 2.76 | -2.47% | 23,240,234 |
| Sep 2, 2025 | 2.84 | 2.86 | 2.80 | 2.83 | 2.83 | -0.70% | 27,736,300 |
| Sep 1, 2025 | 2.87 | 2.87 | 2.80 | 2.85 | 2.85 | -0.35% | 22,828,160 |
| Aug 29, 2025 | 2.86 | 2.89 | 2.84 | 2.86 | 2.86 | -0.35% | 21,063,157 |
| Aug 28, 2025 | 2.89 | 2.95 | 2.79 | 2.87 | 2.87 | -1.03% | 30,776,900 |
| Aug 27, 2025 | 2.97 | 2.99 | 2.90 | 2.90 | 2.90 | -2.36% | 27,276,273 |
| Aug 26, 2025 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | 1.02% | 23,779,783 |
| Aug 25, 2025 | 2.94 | 2.97 | 2.91 | 2.94 | 2.94 | 0.34% | 23,060,390 |
| Aug 22, 2025 | 2.96 | 2.96 | 2.88 | 2.93 | 2.93 | -1.01% | 24,112,883 |
| Aug 21, 2025 | 2.93 | 2.97 | 2.91 | 2.96 | 2.96 | 1.02% | 30,164,060 |
| Aug 20, 2025 | 2.93 | 2.94 | 2.88 | 2.93 | 2.93 | - | 23,822,540 |
| Aug 19, 2025 | 2.92 | 2.94 | 2.89 | 2.93 | 2.93 | 0.34% | 19,029,680 |
| Aug 18, 2025 | 2.91 | 2.96 | 2.90 | 2.92 | 2.92 | 1.04% | 23,344,760 |
| Aug 15, 2025 | 2.89 | 2.92 | 2.87 | 2.89 | 2.89 | - | 22,996,940 |