China National Chemical Engineering Co., Ltd (SHA:601117)
China · Delayed Price · Currency is CNY 9.34
+0.42 (4.71%)
Feb 27, 2026, 3:00 PM CST
SHA:601117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.99 | 9.42 | 8.97 | 9.34 | - | 4.71% | 191,449,694 |
| Feb 26, 2026 | 8.82 | 8.95 | 8.78 | 8.92 | 8.92 | 0.90% | 116,664,000 |
| Feb 25, 2026 | 8.70 | 9.04 | 8.67 | 8.84 | 8.84 | 1.73% | 184,766,700 |
| Feb 24, 2026 | 8.42 | 8.73 | 8.39 | 8.69 | 8.69 | 4.57% | 168,670,000 |
| Feb 13, 2026 | 8.45 | 8.45 | 8.31 | 8.31 | 8.31 | -2.58% | 99,799,640 |
| Feb 12, 2026 | 8.50 | 8.59 | 8.46 | 8.53 | 8.53 | 0.59% | 87,553,339 |
| Feb 11, 2026 | 8.38 | 8.68 | 8.36 | 8.48 | 8.48 | 1.31% | 137,121,700 |
| Feb 10, 2026 | 8.48 | 8.48 | 8.31 | 8.37 | 8.37 | -1.65% | 88,646,920 |
| Feb 9, 2026 | 8.48 | 8.64 | 8.43 | 8.51 | 8.51 | 1.79% | 107,295,200 |
| Feb 6, 2026 | 8.28 | 8.55 | 8.26 | 8.36 | 8.36 | -0.24% | 90,219,860 |
| Feb 5, 2026 | 8.50 | 8.62 | 8.32 | 8.38 | 8.38 | -1.87% | 106,289,800 |
| Feb 4, 2026 | 8.49 | 8.64 | 8.47 | 8.54 | 8.54 | 0.71% | 100,245,100 |
| Feb 3, 2026 | 8.32 | 8.54 | 8.24 | 8.48 | 8.48 | 2.29% | 135,895,900 |
| Feb 2, 2026 | 8.84 | 8.87 | 8.28 | 8.29 | 8.29 | -6.85% | 226,615,800 |
| Jan 30, 2026 | 8.88 | 8.99 | 8.56 | 8.90 | 8.90 | -1.11% | 191,470,700 |
| Jan 29, 2026 | 9.11 | 9.24 | 8.84 | 9.00 | 8.90 | -0.33% | 213,025,735 |
| Jan 28, 2026 | 8.85 | 9.30 | 8.76 | 9.03 | 8.93 | 2.38% | 319,255,000 |
| Jan 27, 2026 | 8.98 | 9.02 | 8.70 | 8.82 | 8.72 | -2.00% | 205,698,500 |
| Jan 26, 2026 | 8.90 | 9.26 | 8.87 | 9.00 | 8.90 | 0.78% | 268,646,600 |
| Jan 23, 2026 | 8.90 | 9.20 | 8.85 | 8.93 | 8.83 | -0.22% | 265,620,300 |
| Jan 22, 2026 | 8.73 | 9.09 | 8.66 | 8.95 | 8.85 | 1.82% | 337,658,300 |
| Jan 21, 2026 | 8.88 | 9.00 | 8.64 | 8.79 | 8.69 | - | 422,378,600 |
| Jan 20, 2026 | 8.01 | 8.79 | 8.00 | 8.79 | 8.69 | 10.01% | 305,107,600 |
| Jan 19, 2026 | 7.83 | 8.02 | 7.80 | 7.99 | 7.90 | 2.04% | 87,940,480 |
| Jan 16, 2026 | 7.89 | 8.05 | 7.82 | 7.83 | 7.74 | -0.38% | 92,905,610 |
| Jan 15, 2026 | 7.86 | 7.91 | 7.81 | 7.86 | 7.77 | 0.51% | 83,964,770 |
| Jan 14, 2026 | 8.07 | 8.13 | 7.81 | 7.82 | 7.73 | -2.86% | 171,044,400 |
| Jan 13, 2026 | 8.17 | 8.17 | 8.02 | 8.05 | 7.96 | -1.47% | 90,577,420 |
| Jan 12, 2026 | 8.10 | 8.25 | 8.09 | 8.17 | 8.08 | 0.86% | 88,548,660 |
| Jan 9, 2026 | 8.22 | 8.24 | 8.07 | 8.10 | 8.01 | -1.10% | 114,115,700 |
| Jan 8, 2026 | 8.18 | 8.28 | 8.14 | 8.19 | 8.10 | -0.61% | 134,426,600 |
| Jan 7, 2026 | 7.76 | 8.44 | 7.76 | 8.24 | 8.15 | 6.32% | 270,836,800 |
| Jan 6, 2026 | 7.55 | 7.75 | 7.53 | 7.75 | 7.66 | 2.65% | 91,888,240 |
| Jan 5, 2026 | 7.53 | 7.58 | 7.51 | 7.55 | 7.47 | 0.27% | 53,888,460 |
| Dec 31, 2025 | 7.53 | 7.59 | 7.51 | 7.53 | 7.45 | - | 38,612,100 |
| Dec 30, 2025 | 7.63 | 7.65 | 7.51 | 7.53 | 7.45 | -1.57% | 54,839,170 |
| Dec 29, 2025 | 7.68 | 7.73 | 7.63 | 7.65 | 7.57 | -0.26% | 34,165,890 |
| Dec 26, 2025 | 7.69 | 7.71 | 7.64 | 7.67 | 7.58 | -0.26% | 30,534,820 |
| Dec 25, 2025 | 7.68 | 7.73 | 7.67 | 7.69 | 7.60 | 0.13% | 26,597,210 |
| Dec 24, 2025 | 7.66 | 7.75 | 7.65 | 7.68 | 7.59 | 0.26% | 30,501,450 |
| Dec 23, 2025 | 7.66 | 7.73 | 7.65 | 7.66 | 7.57 | -0.13% | 31,066,250 |
| Dec 22, 2025 | 7.72 | 7.73 | 7.66 | 7.67 | 7.58 | -0.39% | 35,805,100 |
| Dec 19, 2025 | 7.65 | 7.74 | 7.60 | 7.70 | 7.61 | 0.65% | 46,288,290 |
| Dec 18, 2025 | 7.55 | 7.66 | 7.54 | 7.65 | 7.57 | 0.92% | 35,497,250 |
| Dec 17, 2025 | 7.45 | 7.61 | 7.43 | 7.58 | 7.50 | 1.74% | 43,779,760 |
| Dec 16, 2025 | 7.57 | 7.57 | 7.44 | 7.45 | 7.37 | -1.72% | 38,447,320 |
| Dec 15, 2025 | 7.47 | 7.64 | 7.46 | 7.58 | 7.50 | 1.20% | 46,427,110 |
| Dec 12, 2025 | 7.46 | 7.53 | 7.43 | 7.49 | 7.41 | 0.67% | 54,901,030 |
| Dec 11, 2025 | 7.48 | 7.52 | 7.44 | 7.44 | 7.36 | -0.53% | 31,626,500 |
| Dec 10, 2025 | 7.46 | 7.49 | 7.42 | 7.48 | 7.40 | 0.40% | 31,505,870 |