China National Chemical Engineering Co., Ltd (SHA:601117)
China · Delayed Price · Currency is CNY 7.60
-0.07 (-0.91%)
Dec 8, 2025, 3:00 PM CST
SHA:601117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 7.72 | 7.75 | 7.57 | 7.60 | 7.60 | -0.91% | 57,195,380 |
| Dec 5, 2025 | 7.61 | 7.69 | 7.59 | 7.67 | 7.67 | 0.79% | 38,414,540 |
| Dec 4, 2025 | 7.63 | 7.65 | 7.59 | 7.61 | 7.61 | -0.13% | 33,672,100 |
| Dec 3, 2025 | 7.55 | 7.66 | 7.52 | 7.62 | 7.62 | 1.06% | 49,004,320 |
| Dec 2, 2025 | 7.56 | 7.57 | 7.50 | 7.54 | 7.54 | -0.40% | 33,716,230 |
| Dec 1, 2025 | 7.45 | 7.58 | 7.42 | 7.57 | 7.57 | 1.61% | 68,205,630 |
| Nov 28, 2025 | 7.43 | 7.47 | 7.40 | 7.45 | 7.45 | 0.40% | 33,005,112 |
| Nov 27, 2025 | 7.45 | 7.48 | 7.41 | 7.42 | 7.42 | -0.27% | 41,422,240 |
| Nov 26, 2025 | 7.46 | 7.49 | 7.43 | 7.44 | 7.44 | - | 50,007,514 |
| Nov 25, 2025 | 7.49 | 7.49 | 7.42 | 7.44 | 7.44 | -0.27% | 73,895,900 |
| Nov 24, 2025 | 7.50 | 7.52 | 7.42 | 7.46 | 7.46 | - | 54,115,280 |
| Nov 21, 2025 | 7.61 | 7.65 | 7.43 | 7.46 | 7.46 | -2.74% | 68,682,070 |
| Nov 20, 2025 | 7.71 | 7.78 | 7.66 | 7.67 | 7.67 | -0.26% | 43,167,880 |
| Nov 19, 2025 | 7.74 | 7.77 | 7.64 | 7.69 | 7.69 | -0.65% | 53,700,270 |
| Nov 18, 2025 | 7.85 | 7.90 | 7.71 | 7.74 | 7.74 | -1.78% | 63,372,850 |
| Nov 17, 2025 | 7.89 | 7.96 | 7.85 | 7.88 | 7.88 | -0.13% | 60,200,180 |
| Nov 14, 2025 | 8.08 | 8.11 | 7.88 | 7.89 | 7.89 | -2.71% | 98,077,650 |
| Nov 13, 2025 | 8.04 | 8.11 | 7.98 | 8.11 | 8.11 | 0.87% | 62,300,810 |
| Nov 12, 2025 | 8.11 | 8.15 | 7.99 | 8.04 | 8.04 | -0.74% | 69,318,090 |
| Nov 11, 2025 | 8.06 | 8.22 | 8.04 | 8.10 | 8.10 | 0.25% | 75,021,710 |
| Nov 10, 2025 | 8.12 | 8.14 | 8.05 | 8.08 | 8.08 | -0.25% | 72,448,000 |
| Nov 7, 2025 | 7.94 | 8.13 | 7.92 | 8.10 | 8.10 | 2.02% | 116,196,900 |
| Nov 6, 2025 | 7.86 | 7.98 | 7.85 | 7.94 | 7.94 | 0.76% | 61,292,750 |
| Nov 5, 2025 | 7.82 | 7.92 | 7.76 | 7.88 | 7.88 | 0.64% | 60,635,880 |
| Nov 4, 2025 | 7.88 | 7.98 | 7.80 | 7.83 | 7.83 | -0.63% | 70,098,650 |
| Nov 3, 2025 | 7.76 | 7.93 | 7.74 | 7.88 | 7.88 | 1.94% | 87,969,110 |
| Oct 31, 2025 | 7.79 | 7.83 | 7.70 | 7.73 | 7.73 | -0.77% | 71,371,890 |
| Oct 30, 2025 | 7.71 | 7.94 | 7.70 | 7.79 | 7.79 | 1.30% | 125,205,300 |
| Oct 29, 2025 | 7.61 | 7.70 | 7.59 | 7.69 | 7.69 | 0.79% | 58,010,220 |
| Oct 28, 2025 | 7.72 | 7.72 | 7.60 | 7.63 | 7.63 | -1.29% | 68,962,100 |
| Oct 27, 2025 | 7.67 | 7.76 | 7.62 | 7.73 | 7.73 | 1.18% | 74,003,360 |
| Oct 24, 2025 | 7.70 | 7.72 | 7.62 | 7.64 | 7.64 | -0.65% | 42,349,840 |
| Oct 23, 2025 | 7.58 | 7.70 | 7.52 | 7.69 | 7.69 | 1.32% | 67,434,130 |
| Oct 22, 2025 | 7.52 | 7.66 | 7.52 | 7.59 | 7.59 | 1.07% | 62,676,450 |
| Oct 21, 2025 | 7.41 | 7.54 | 7.41 | 7.51 | 7.51 | 1.35% | 55,403,770 |
| Oct 20, 2025 | 7.46 | 7.49 | 7.39 | 7.41 | 7.41 | -0.40% | 47,844,510 |
| Oct 17, 2025 | 7.55 | 7.59 | 7.42 | 7.44 | 7.44 | -1.72% | 57,931,800 |
| Oct 16, 2025 | 7.65 | 7.65 | 7.53 | 7.57 | 7.57 | -1.30% | 66,847,150 |
| Oct 15, 2025 | 7.67 | 7.73 | 7.60 | 7.67 | 7.67 | 0.13% | 66,782,060 |
| Oct 14, 2025 | 7.67 | 7.77 | 7.64 | 7.66 | 7.66 | 0.26% | 81,196,920 |
| Oct 13, 2025 | 7.60 | 7.67 | 7.55 | 7.64 | 7.64 | -0.91% | 81,896,830 |
| Oct 10, 2025 | 7.63 | 7.77 | 7.59 | 7.71 | 7.71 | 1.05% | 104,141,300 |
| Oct 9, 2025 | 7.48 | 7.65 | 7.46 | 7.63 | 7.63 | 2.55% | 125,617,100 |
| Sep 30, 2025 | 7.44 | 7.53 | 7.39 | 7.44 | 7.44 | -0.27% | 74,113,370 |
| Sep 29, 2025 | 7.46 | 7.51 | 7.37 | 7.46 | 7.46 | 0.13% | 64,548,150 |
| Sep 26, 2025 | 7.34 | 7.51 | 7.31 | 7.45 | 7.45 | 1.50% | 66,335,900 |
| Sep 25, 2025 | 7.38 | 7.44 | 7.34 | 7.34 | 7.34 | -0.81% | 39,583,780 |
| Sep 24, 2025 | 7.38 | 7.43 | 7.35 | 7.40 | 7.40 | 0.14% | 44,082,500 |
| Sep 23, 2025 | 7.36 | 7.42 | 7.27 | 7.39 | 7.39 | 0.27% | 63,616,950 |
| Sep 22, 2025 | 7.46 | 7.47 | 7.33 | 7.37 | 7.37 | -1.34% | 47,634,770 |