Shanxi Guoxin Energy Corporation Limited (SHA:600617)
China · Delayed Price · Currency is CNY 3.650
-0.020 (-0.54%)
Jun 2, 2026, 3:00 PM CST
SHA:600617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.72 | 3.76 | 3.59 | 3.65 | 3.65 | -0.54% | 95,784,259 |
| Jun 1, 2026 | 3.31 | 3.67 | 3.31 | 3.67 | 3.67 | 9.88% | 46,010,787 |
| May 29, 2026 | 3.39 | 3.44 | 3.31 | 3.34 | 3.34 | -2.62% | 35,551,880 |
| May 28, 2026 | 3.42 | 3.50 | 3.39 | 3.43 | 3.43 | 1.48% | 44,447,580 |
| May 27, 2026 | 3.44 | 3.49 | 3.34 | 3.38 | 3.38 | -2.03% | 45,648,938 |
| May 26, 2026 | 3.57 | 3.58 | 3.40 | 3.45 | 3.45 | -3.63% | 51,827,980 |
| May 25, 2026 | 3.61 | 3.70 | 3.54 | 3.58 | 3.58 | -0.56% | 39,564,830 |
| May 22, 2026 | 3.54 | 3.63 | 3.46 | 3.60 | 3.60 | 1.98% | 40,256,951 |
| May 21, 2026 | 3.67 | 3.69 | 3.50 | 3.53 | 3.53 | -5.11% | 50,555,852 |
| May 20, 2026 | 3.79 | 3.87 | 3.67 | 3.72 | 3.72 | -2.87% | 63,140,894 |
| May 19, 2026 | 3.81 | 3.85 | 3.72 | 3.83 | 3.83 | - | 77,159,454 |
| May 18, 2026 | 3.68 | 3.84 | 3.64 | 3.83 | 3.83 | 4.08% | 88,769,832 |
| May 15, 2026 | 3.65 | 3.80 | 3.48 | 3.68 | 3.68 | -0.54% | 86,971,780 |
| May 14, 2026 | 3.61 | 3.83 | 3.57 | 3.70 | 3.70 | 2.21% | 102,843,600 |
| May 13, 2026 | 3.49 | 3.65 | 3.48 | 3.62 | 3.62 | 3.72% | 51,529,380 |
| May 12, 2026 | 3.54 | 3.54 | 3.47 | 3.49 | 3.49 | -1.41% | 32,210,020 |
| May 11, 2026 | 3.56 | 3.58 | 3.50 | 3.54 | 3.54 | -0.28% | 37,534,620 |
| May 8, 2026 | 3.55 | 3.67 | 3.53 | 3.55 | 3.55 | - | 48,035,080 |
| May 7, 2026 | 3.58 | 3.62 | 3.52 | 3.55 | 3.55 | -1.39% | 51,539,760 |
| May 6, 2026 | 3.61 | 3.62 | 3.47 | 3.60 | 3.60 | 0.28% | 61,967,110 |
| Apr 30, 2026 | 3.49 | 3.65 | 3.49 | 3.59 | 3.59 | 2.87% | 69,157,160 |
| Apr 29, 2026 | 3.43 | 3.52 | 3.38 | 3.49 | 3.49 | 0.87% | 53,486,060 |
| Apr 28, 2026 | 3.37 | 3.49 | 3.36 | 3.46 | 3.46 | 2.37% | 59,232,840 |
| Apr 27, 2026 | 3.29 | 3.40 | 3.27 | 3.38 | 3.38 | 1.81% | 45,871,040 |
| Apr 24, 2026 | 3.35 | 3.38 | 3.26 | 3.32 | 3.32 | -0.30% | 51,439,640 |
| Apr 23, 2026 | 3.27 | 3.34 | 3.21 | 3.33 | 3.33 | 1.52% | 60,386,900 |
| Apr 22, 2026 | 3.25 | 3.29 | 3.23 | 3.28 | 3.28 | 0.31% | 34,363,440 |
| Apr 21, 2026 | 3.19 | 3.28 | 3.15 | 3.27 | 3.27 | 1.87% | 49,149,940 |
| Apr 20, 2026 | 3.18 | 3.22 | 3.15 | 3.21 | 3.21 | 0.63% | 30,724,320 |
| Apr 17, 2026 | 3.24 | 3.25 | 3.16 | 3.19 | 3.19 | -1.54% | 34,397,750 |
| Apr 16, 2026 | 3.24 | 3.26 | 3.17 | 3.24 | 3.24 | - | 38,500,100 |
| Apr 15, 2026 | 3.32 | 3.34 | 3.22 | 3.24 | 3.24 | -2.70% | 42,630,690 |
| Apr 14, 2026 | 3.38 | 3.39 | 3.29 | 3.33 | 3.33 | -2.06% | 53,560,860 |
| Apr 13, 2026 | 3.33 | 3.40 | 3.29 | 3.40 | 3.40 | 3.98% | 74,448,200 |
| Apr 10, 2026 | 3.35 | 3.35 | 3.26 | 3.27 | 3.27 | -1.80% | 46,026,130 |
| Apr 9, 2026 | 3.36 | 3.37 | 3.28 | 3.33 | 3.33 | -1.77% | 56,566,960 |
| Apr 8, 2026 | 3.35 | 3.40 | 3.32 | 3.39 | 3.39 | -0.88% | 68,632,210 |
| Apr 7, 2026 | 3.30 | 3.45 | 3.22 | 3.42 | 3.42 | 2.70% | 68,771,090 |
| Apr 3, 2026 | 3.60 | 3.64 | 3.32 | 3.33 | 3.33 | -8.01% | 100,744,500 |
| Apr 2, 2026 | 3.70 | 3.77 | 3.61 | 3.62 | 3.62 | -2.16% | 80,718,520 |
| 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% | 195,697,300 |
| Mar 27, 2026 | 4.26 | 4.62 | 4.24 | 4.34 | 4.34 | 2.60% | 214,110,500 |
| 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 |