China National Chemical Engineering Co., Ltd (SHA:601117)
China · Delayed Price · Currency is CNY 7.44
-0.13 (-1.72%)
Oct 17, 2025, 2:45 PM CST
SHA:601117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.65 | 7.65 | 7.53 | 7.57 | 7.57 | -1.30% | 66,847,158 |
| Oct 15, 2025 | 7.67 | 7.73 | 7.60 | 7.67 | 7.67 | 0.13% | 66,782,061 |
| Oct 14, 2025 | 7.67 | 7.77 | 7.64 | 7.66 | 7.66 | 0.26% | 81,196,925 |
| Oct 13, 2025 | 7.60 | 7.67 | 7.55 | 7.64 | 7.64 | -0.91% | 81,896,832 |
| Oct 10, 2025 | 7.63 | 7.77 | 7.59 | 7.71 | 7.71 | 1.05% | 104,141,397 |
| Oct 9, 2025 | 7.48 | 7.65 | 7.46 | 7.63 | 7.63 | 2.55% | 125,617,189 |
| Sep 30, 2025 | 7.44 | 7.53 | 7.39 | 7.44 | 7.44 | -0.27% | 74,113,375 |
| Sep 29, 2025 | 7.46 | 7.51 | 7.37 | 7.46 | 7.46 | 0.13% | 64,548,157 |
| Sep 26, 2025 | 7.34 | 7.51 | 7.31 | 7.45 | 7.45 | 1.50% | 66,335,909 |
| Sep 25, 2025 | 7.38 | 7.44 | 7.34 | 7.34 | 7.34 | -0.81% | 39,583,784 |
| 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% | 63,616,957 |
| Sep 22, 2025 | 7.46 | 7.47 | 7.33 | 7.37 | 7.37 | -1.34% | 47,634,778 |
| Sep 19, 2025 | 7.37 | 7.50 | 7.36 | 7.47 | 7.47 | 1.22% | 54,935,038 |
| Sep 18, 2025 | 7.52 | 7.57 | 7.36 | 7.38 | 7.38 | -1.86% | 80,313,694 |
| Sep 17, 2025 | 7.46 | 7.54 | 7.44 | 7.52 | 7.52 | 0.67% | 55,075,419 |
| Sep 16, 2025 | 7.50 | 7.54 | 7.42 | 7.47 | 7.47 | -0.40% | 57,724,445 |
| 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 |