Shanxi Guoxin Energy Corporation Limited (SHA:600617)
China · Delayed Price · Currency is CNY 2.930
+0.100 (3.53%)
Jul 20, 2026, 3:00 PM CST
SHA:600617 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -3.78% | 28,227,420 |
| Jun 23, 2026 | 2.90 | 2.95 | 2.88 | 2.91 | 2.91 | 0.34% | 21,250,620 |
| Jun 22, 2026 | 2.90 | 2.92 | 2.82 | 2.90 | 2.90 | -0.68% | 25,864,470 |
| Jun 18, 2026 | 3.02 | 3.02 | 2.89 | 2.92 | 2.92 | -2.67% | 26,208,860 |
| Jun 17, 2026 | 3.03 | 3.04 | 2.96 | 3.00 | 3.00 | -0.99% | 29,575,200 |
| Jun 16, 2026 | 3.09 | 3.10 | 3.00 | 3.03 | 3.03 | -1.94% | 29,541,560 |
| Jun 15, 2026 | 3.12 | 3.18 | 3.07 | 3.09 | 3.09 | -1.28% | 30,145,870 |
| Jun 12, 2026 | 3.09 | 3.16 | 3.01 | 3.13 | 3.13 | 1.29% | 31,223,640 |
| Jun 11, 2026 | 3.16 | 3.31 | 3.06 | 3.09 | 3.09 | -2.52% | 34,049,612 |
| Jun 10, 2026 | 3.14 | 3.23 | 3.06 | 3.17 | 3.17 | - | 43,886,723 |
| Jun 9, 2026 | 3.20 | 3.24 | 3.05 | 3.17 | 3.17 | -2.16% | 40,450,982 |
| Jun 8, 2026 | 3.40 | 3.45 | 3.18 | 3.24 | 3.24 | -6.90% | 57,097,000 |
| Jun 5, 2026 | 3.53 | 3.60 | 3.38 | 3.48 | 3.48 | -1.97% | 46,252,979 |
| Jun 4, 2026 | 3.58 | 3.61 | 3.51 | 3.55 | 3.55 | -1.39% | 42,050,378 |
| Jun 3, 2026 | 3.65 | 3.66 | 3.50 | 3.60 | 3.60 | -1.37% | 59,557,600 |
| 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 |