China National Chemical Engineering Co., Ltd (SHA:601117)
China · Delayed Price · Currency is CNY 7.83
-0.03 (-0.38%)
At close: Jan 16, 2026
SHA:601117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.89 | 8.05 | 7.82 | 7.83 | 7.83 | -0.38% | 92,905,616 |
| Jan 15, 2026 | 7.86 | 7.91 | 7.81 | 7.86 | 7.86 | 0.51% | 83,964,772 |
| Jan 14, 2026 | 8.07 | 8.13 | 7.81 | 7.82 | 7.82 | -2.86% | 171,044,400 |
| Jan 13, 2026 | 8.17 | 8.17 | 8.02 | 8.05 | 8.05 | -1.47% | 90,577,420 |
| Jan 12, 2026 | 8.10 | 8.25 | 8.09 | 8.17 | 8.17 | 0.86% | 88,548,660 |
| Jan 9, 2026 | 8.22 | 8.24 | 8.07 | 8.10 | 8.10 | -1.10% | 114,115,700 |
| Jan 8, 2026 | 8.18 | 8.28 | 8.14 | 8.19 | 8.19 | -0.61% | 134,426,600 |
| Jan 7, 2026 | 7.76 | 8.44 | 7.76 | 8.24 | 8.24 | 6.32% | 270,836,830 |
| Jan 6, 2026 | 7.55 | 7.75 | 7.53 | 7.75 | 7.75 | 2.65% | 91,888,242 |
| Jan 5, 2026 | 7.53 | 7.58 | 7.51 | 7.55 | 7.55 | 0.27% | 53,888,460 |
| Dec 31, 2025 | 7.53 | 7.59 | 7.51 | 7.53 | 7.53 | - | 38,612,100 |
| Dec 30, 2025 | 7.63 | 7.65 | 7.51 | 7.53 | 7.53 | -1.57% | 54,839,170 |
| Dec 29, 2025 | 7.68 | 7.73 | 7.63 | 7.65 | 7.65 | -0.26% | 34,165,890 |
| Dec 26, 2025 | 7.69 | 7.71 | 7.64 | 7.67 | 7.67 | -0.26% | 30,534,820 |
| Dec 25, 2025 | 7.68 | 7.73 | 7.67 | 7.69 | 7.69 | 0.13% | 26,597,210 |
| Dec 24, 2025 | 7.66 | 7.75 | 7.65 | 7.68 | 7.68 | 0.26% | 30,501,458 |
| Dec 23, 2025 | 7.66 | 7.73 | 7.65 | 7.66 | 7.66 | -0.13% | 31,066,250 |
| Dec 22, 2025 | 7.72 | 7.73 | 7.66 | 7.67 | 7.67 | -0.39% | 35,805,100 |
| Dec 19, 2025 | 7.65 | 7.74 | 7.60 | 7.70 | 7.70 | 0.65% | 46,288,290 |
| Dec 18, 2025 | 7.55 | 7.66 | 7.54 | 7.65 | 7.65 | 0.92% | 35,497,250 |
| Dec 17, 2025 | 7.45 | 7.61 | 7.43 | 7.58 | 7.58 | 1.74% | 43,779,760 |
| Dec 16, 2025 | 7.57 | 7.57 | 7.44 | 7.45 | 7.45 | -1.72% | 38,447,320 |
| Dec 15, 2025 | 7.47 | 7.64 | 7.46 | 7.58 | 7.58 | 1.20% | 46,427,110 |
| Dec 12, 2025 | 7.46 | 7.53 | 7.43 | 7.49 | 7.49 | 0.67% | 54,901,030 |
| Dec 11, 2025 | 7.48 | 7.52 | 7.44 | 7.44 | 7.44 | -0.53% | 31,626,500 |
| Dec 10, 2025 | 7.46 | 7.49 | 7.42 | 7.48 | 7.48 | 0.40% | 31,505,870 |
| Dec 9, 2025 | 7.61 | 7.61 | 7.44 | 7.45 | 7.45 | -1.97% | 54,329,480 |
| 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 |