China National Chemical Engineering Co., Ltd (SHA:601117)
China · Delayed Price · Currency is CNY 7.45
-0.05 (-0.67%)
Sep 16, 2025, 11:30 AM CST
SHA:601117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.53 | 7.58 | 7.49 | 7.50 | 7.50 | -0.40% | 54,643,542 |
| Sep 12, 2025 | 7.57 | 7.61 | 7.50 | 7.53 | 7.53 | -0.66% | 86,206,446 |
| Sep 11, 2025 | 7.51 | 7.59 | 7.48 | 7.58 | 7.58 | 0.80% | 58,387,239 |
| Sep 10, 2025 | 7.59 | 7.60 | 7.50 | 7.52 | 7.52 | -1.05% | 51,881,864 |
| Sep 9, 2025 | 7.64 | 7.66 | 7.56 | 7.60 | 7.60 | -0.39% | 53,546,934 |
| Sep 8, 2025 | 7.55 | 7.67 | 7.54 | 7.63 | 7.63 | 1.06% | 72,795,262 |
| Sep 5, 2025 | 7.55 | 7.56 | 7.47 | 7.55 | 7.55 | 0.13% | 63,791,819 |
| Sep 4, 2025 | 7.50 | 7.56 | 7.46 | 7.54 | 7.54 | 0.27% | 67,387,781 |
| Sep 3, 2025 | 7.67 | 7.68 | 7.47 | 7.52 | 7.52 | -1.96% | 80,660,173 |
| Sep 2, 2025 | 7.76 | 7.78 | 7.61 | 7.67 | 7.67 | -1.03% | 77,214,772 |
| Sep 1, 2025 | 7.88 | 7.93 | 7.72 | 7.75 | 7.75 | -1.40% | 114,937,230 |
| Aug 29, 2025 | 8.01 | 8.10 | 7.86 | 7.86 | 7.86 | -1.75% | 119,196,313 |
| Aug 28, 2025 | 7.99 | 8.03 | 7.83 | 8.00 | 8.00 | - | 91,603,064 |
| Aug 27, 2025 | 8.29 | 8.29 | 7.98 | 8.00 | 8.00 | -3.50% | 102,162,310 |
| Aug 26, 2025 | 8.08 | 8.32 | 8.06 | 8.29 | 8.29 | 1.97% | 88,735,938 |
| Aug 25, 2025 | 7.94 | 8.14 | 7.93 | 8.13 | 8.13 | 2.65% | 97,097,174 |
| Aug 22, 2025 | 7.94 | 7.94 | 7.83 | 7.92 | 7.92 | -1.86% | 60,831,253 |
| Aug 21, 2025 | 8.05 | 8.13 | 8.05 | 8.07 | 7.88 | 0.25% | 62,098,001 |
| Aug 20, 2025 | 8.00 | 8.05 | 7.94 | 8.05 | 7.86 | 0.63% | 62,321,475 |
| Aug 19, 2025 | 8.06 | 8.10 | 7.99 | 8.00 | 7.82 | -0.50% | 74,072,201 |
| Aug 18, 2025 | 8.16 | 8.19 | 8.04 | 8.04 | 7.85 | -0.99% | 98,493,800 |
| Aug 15, 2025 | 8.13 | 8.18 | 8.10 | 8.12 | 7.93 | -0.12% | 53,133,450 |
| Aug 14, 2025 | 8.24 | 8.31 | 8.12 | 8.13 | 7.94 | -1.33% | 47,805,501 |
| Aug 13, 2025 | 8.33 | 8.34 | 8.23 | 8.24 | 8.05 | -1.08% | 42,750,599 |
| Aug 12, 2025 | 8.17 | 8.38 | 8.17 | 8.33 | 8.14 | 1.83% | 56,226,551 |
| Aug 11, 2025 | 8.30 | 8.33 | 8.17 | 8.18 | 7.99 | -1.45% | 48,155,772 |
| Aug 8, 2025 | 8.04 | 8.31 | 8.02 | 8.30 | 8.11 | 3.23% | 79,724,378 |
| Aug 7, 2025 | 8.02 | 8.07 | 7.95 | 8.04 | 7.85 | 0.25% | 39,258,762 |
| Aug 6, 2025 | 8.00 | 8.03 | 7.97 | 8.02 | 7.84 | 0.25% | 33,384,685 |
| Aug 5, 2025 | 7.95 | 8.08 | 7.93 | 8.00 | 7.82 | 0.88% | 45,812,952 |
| Aug 4, 2025 | 7.99 | 8.02 | 7.88 | 7.93 | 7.75 | -1.00% | 44,452,200 |
| Aug 1, 2025 | 7.99 | 8.11 | 7.95 | 8.01 | 7.83 | 0.25% | 37,075,378 |
| Jul 31, 2025 | 8.18 | 8.20 | 7.97 | 7.99 | 7.81 | -2.56% | 57,852,069 |
| Jul 30, 2025 | 8.24 | 8.29 | 8.16 | 8.20 | 8.01 | -0.85% | 44,755,870 |
| Jul 29, 2025 | 8.04 | 8.40 | 8.03 | 8.27 | 8.08 | 2.73% | 94,089,044 |
| Jul 28, 2025 | 7.99 | 8.07 | 7.92 | 8.05 | 7.86 | 0.63% | 46,365,954 |
| Jul 25, 2025 | 8.15 | 8.17 | 7.98 | 8.00 | 7.82 | -1.72% | 53,738,900 |
| Jul 24, 2025 | 8.07 | 8.19 | 8.00 | 8.14 | 7.95 | 0.74% | 61,398,407 |
| Jul 23, 2025 | 8.18 | 8.24 | 8.06 | 8.08 | 7.89 | -1.10% | 75,750,383 |
| Jul 22, 2025 | 8.02 | 8.18 | 7.92 | 8.17 | 7.98 | 1.74% | 90,305,808 |
| Jul 21, 2025 | 7.94 | 8.05 | 7.92 | 8.03 | 7.84 | 2.29% | 65,968,370 |
| Jul 18, 2025 | 7.81 | 7.90 | 7.79 | 7.85 | 7.67 | 0.51% | 40,015,705 |
| Jul 17, 2025 | 7.82 | 7.87 | 7.77 | 7.81 | 7.63 | 0.13% | 32,728,812 |
| Jul 16, 2025 | 7.82 | 7.86 | 7.77 | 7.80 | 7.62 | -0.26% | 25,059,993 |
| Jul 15, 2025 | 7.92 | 7.94 | 7.79 | 7.82 | 7.64 | -1.26% | 42,848,759 |
| Jul 14, 2025 | 7.85 | 7.95 | 7.83 | 7.92 | 7.74 | 1.54% | 44,481,234 |
| Jul 11, 2025 | 7.82 | 7.95 | 7.80 | 7.80 | 7.62 | -0.13% | 46,997,308 |
| Jul 10, 2025 | 7.71 | 7.85 | 7.68 | 7.81 | 7.63 | 1.43% | 53,348,943 |
| Jul 9, 2025 | 7.77 | 7.81 | 7.70 | 7.70 | 7.52 | -0.90% | 52,019,701 |
| Jul 8, 2025 | 7.76 | 7.78 | 7.66 | 7.77 | 7.59 | 0.13% | 43,946,728 |