Shanxi Guoxin Energy Corporation Limited (SHA:600617)
China · Delayed Price · Currency is CNY 3.230
-0.110 (-3.29%)
Sep 23, 2026, 3:00 PM CST
SHA:600617 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.35 | 3.36 | 3.23 | 3.23 | 3.23 | -3.29% | 25,363,920 |
| Sep 22, 2026 | 3.37 | 3.37 | 3.27 | 3.34 | 3.34 | -0.60% | 30,020,285 |
| Sep 21, 2026 | 3.25 | 3.38 | 3.24 | 3.36 | 3.36 | 2.75% | 28,333,476 |
| Sep 18, 2026 | 3.26 | 3.32 | 3.21 | 3.27 | 3.27 | - | 27,537,527 |
| Sep 17, 2026 | 3.35 | 3.36 | 3.16 | 3.27 | 3.27 | -1.80% | 46,984,272 |
| Sep 16, 2026 | 3.31 | 3.50 | 3.31 | 3.33 | 3.33 | -0.30% | 36,227,872 |
| Sep 15, 2026 | 3.48 | 3.48 | 3.33 | 3.34 | 3.34 | -3.47% | 34,647,480 |
| Sep 14, 2026 | 3.42 | 3.64 | 3.41 | 3.46 | 3.46 | 1.17% | 43,835,000 |
| Sep 11, 2026 | 3.57 | 3.61 | 3.38 | 3.42 | 3.42 | -3.93% | 51,401,704 |
| Sep 10, 2026 | 3.61 | 3.67 | 3.51 | 3.56 | 3.56 | 0.28% | 65,607,250 |
| Sep 9, 2026 | 3.50 | 3.59 | 3.49 | 3.55 | 3.55 | 0.85% | 41,074,470 |
| Sep 8, 2026 | 3.31 | 3.54 | 3.31 | 3.52 | 3.52 | 5.71% | 47,311,103 |
| Sep 7, 2026 | 3.39 | 3.40 | 3.29 | 3.33 | 3.33 | -0.89% | 23,435,203 |
| Sep 4, 2026 | 3.36 | 3.40 | 3.31 | 3.36 | 3.36 | 0.90% | 25,374,000 |
| Sep 3, 2026 | 3.46 | 3.48 | 3.33 | 3.33 | 3.33 | -3.76% | 34,960,000 |
| 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 |