Shanxi Guoxin Energy Corporation Limited (SHA:600617)
China · Delayed Price · Currency is CNY 3.370
-0.090 (-2.60%)
Sep 3, 2026, 2:10 PM CST
SHA:600617 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.51 | 3.55 | 3.41 | 3.46 | 3.46 | -0.57% | 42,180,560 |
| Sep 1, 2026 | 3.42 | 3.55 | 3.42 | 3.48 | 3.48 | 1.16% | 31,698,739 |
| Aug 31, 2026 | 3.45 | 3.48 | 3.40 | 3.44 | 3.44 | -0.58% | 27,563,800 |
| Aug 28, 2026 | 3.38 | 3.47 | 3.36 | 3.46 | 3.46 | 2.06% | 30,128,701 |
| Aug 27, 2026 | 3.36 | 3.40 | 3.34 | 3.39 | 3.39 | - | 20,033,495 |
| Aug 26, 2026 | 3.35 | 3.41 | 3.32 | 3.39 | 3.39 | 0.89% | 24,217,779 |
| Aug 25, 2026 | 3.28 | 3.38 | 3.25 | 3.36 | 3.36 | 1.82% | 24,863,674 |
| Aug 24, 2026 | 3.37 | 3.38 | 3.24 | 3.30 | 3.30 | -1.79% | 31,600,150 |
| Aug 21, 2026 | 3.36 | 3.39 | 3.31 | 3.36 | 3.36 | 0.30% | 22,928,840 |
| Aug 20, 2026 | 3.36 | 3.40 | 3.33 | 3.35 | 3.35 | -0.30% | 24,746,180 |
| Aug 19, 2026 | 3.50 | 3.53 | 3.35 | 3.36 | 3.36 | -4.55% | 32,118,880 |
| Aug 18, 2026 | 3.53 | 3.55 | 3.46 | 3.52 | 3.52 | 1.44% | 37,112,000 |
| Aug 17, 2026 | 3.36 | 3.48 | 3.36 | 3.47 | 3.47 | 2.36% | 33,803,070 |
| Aug 14, 2026 | 3.45 | 3.47 | 3.34 | 3.39 | 3.39 | -2.59% | 37,919,420 |
| Aug 13, 2026 | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | -1.69% | 28,026,600 |
| Aug 12, 2026 | 3.51 | 3.56 | 3.48 | 3.54 | 3.54 | - | 31,897,690 |
| Aug 11, 2026 | 3.53 | 3.57 | 3.46 | 3.54 | 3.54 | - | 40,110,680 |
| Aug 10, 2026 | 3.41 | 3.54 | 3.39 | 3.54 | 3.54 | 3.81% | 46,644,620 |
| Aug 7, 2026 | 3.43 | 3.46 | 3.35 | 3.41 | 3.41 | -1.73% | 42,747,250 |
| Aug 6, 2026 | 3.40 | 3.50 | 3.37 | 3.47 | 3.47 | 2.06% | 56,428,167 |
| Aug 5, 2026 | 3.40 | 3.43 | 3.35 | 3.40 | 3.40 | -0.29% | 54,720,980 |
| Aug 4, 2026 | 3.35 | 3.47 | 3.33 | 3.41 | 3.41 | 1.79% | 65,157,957 |
| Aug 3, 2026 | 3.21 | 3.37 | 3.20 | 3.35 | 3.35 | 3.72% | 73,243,695 |
| Jul 31, 2026 | 3.10 | 3.26 | 3.10 | 3.23 | 3.23 | - | 95,655,021 |
| Jul 30, 2026 | 3.32 | 3.51 | 3.21 | 3.23 | 3.23 | -5.56% | 175,222,600 |
| Jul 29, 2026 | 3.29 | 3.50 | 3.29 | 3.42 | 3.42 | -6.56% | 195,122,229 |
| Jul 28, 2026 | 4.10 | 4.10 | 3.57 | 3.66 | 3.66 | -1.88% | 255,875,153 |
| Jul 27, 2026 | 3.50 | 3.73 | 3.49 | 3.73 | 3.73 | 10.03% | 54,409,991 |
| Jul 24, 2026 | 3.07 | 3.39 | 3.01 | 3.39 | 3.39 | 10.06% | 48,682,770 |
| Jul 23, 2026 | 2.90 | 3.11 | 2.89 | 3.08 | 3.08 | 5.48% | 44,525,860 |
| Jul 22, 2026 | 2.86 | 2.92 | 2.84 | 2.92 | 2.92 | 1.39% | 21,716,800 |
| Jul 21, 2026 | 2.89 | 2.92 | 2.83 | 2.88 | 2.88 | -1.71% | 29,335,280 |
| Jul 20, 2026 | 2.85 | 2.97 | 2.84 | 2.93 | 2.93 | 3.53% | 35,380,550 |
| Jul 17, 2026 | 2.86 | 2.92 | 2.79 | 2.83 | 2.83 | -1.05% | 26,883,440 |
| Jul 16, 2026 | 2.86 | 2.92 | 2.82 | 2.86 | 2.86 | -0.69% | 25,883,400 |
| Jul 15, 2026 | 2.83 | 2.90 | 2.80 | 2.88 | 2.88 | 1.05% | 31,343,084 |
| Jul 14, 2026 | 2.74 | 2.85 | 2.71 | 2.85 | 2.85 | 4.01% | 30,165,720 |
| Jul 13, 2026 | 2.80 | 2.86 | 2.72 | 2.74 | 2.74 | -1.44% | 35,633,110 |
| Jul 10, 2026 | 2.73 | 2.85 | 2.68 | 2.78 | 2.78 | 1.46% | 25,540,512 |
| Jul 9, 2026 | 2.73 | 2.80 | 2.70 | 2.74 | 2.74 | 0.74% | 23,800,360 |
| Jul 8, 2026 | 2.74 | 2.77 | 2.68 | 2.72 | 2.72 | - | 16,960,080 |
| Jul 7, 2026 | 2.78 | 2.79 | 2.69 | 2.72 | 2.72 | -2.86% | 18,385,100 |
| Jul 6, 2026 | 2.84 | 2.84 | 2.77 | 2.80 | 2.80 | -1.41% | 18,750,880 |
| Jul 3, 2026 | 2.80 | 2.87 | 2.77 | 2.84 | 2.84 | 1.79% | 18,873,020 |
| Jul 2, 2026 | 2.81 | 2.91 | 2.77 | 2.79 | 2.79 | -0.71% | 26,408,660 |
| Jul 1, 2026 | 2.69 | 2.87 | 2.69 | 2.81 | 2.81 | 4.85% | 33,073,580 |
| Jun 30, 2026 | 2.63 | 2.71 | 2.60 | 2.68 | 2.68 | 1.90% | 24,500,020 |
| Jun 29, 2026 | 2.62 | 2.65 | 2.53 | 2.63 | 2.63 | - | 27,951,080 |
| Jun 26, 2026 | 2.72 | 2.74 | 2.61 | 2.63 | 2.63 | -3.66% | 26,819,520 |
| Jun 25, 2026 | 2.79 | 2.79 | 2.70 | 2.73 | 2.73 | -2.50% | 26,572,920 |