China National Chemical Engineering Co., Ltd (SHA:601117)
China · Delayed Price · Currency is CNY 7.97
+0.12 (1.53%)
May 26, 2026, 3:00 PM CST
SHA:601117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.85 | 7.97 | 7.74 | 7.97 | 7.97 | 1.53% | 116,026,900 |
| May 25, 2026 | 7.90 | 7.98 | 7.82 | 7.85 | 7.85 | -0.76% | 67,837,190 |
| May 22, 2026 | 7.91 | 7.92 | 7.79 | 7.91 | 7.91 | 0.51% | 62,047,600 |
| May 21, 2026 | 7.99 | 8.08 | 7.85 | 7.87 | 7.87 | -1.62% | 85,441,109 |
| May 20, 2026 | 8.05 | 8.08 | 7.93 | 8.00 | 8.00 | -1.23% | 67,598,140 |
| May 19, 2026 | 8.01 | 8.11 | 7.95 | 8.10 | 8.10 | 1.38% | 65,579,490 |
| May 18, 2026 | 8.09 | 8.11 | 7.95 | 7.99 | 7.99 | -1.36% | 78,526,360 |
| May 15, 2026 | 8.24 | 8.27 | 8.08 | 8.10 | 8.10 | -1.70% | 107,224,200 |
| May 14, 2026 | 8.49 | 8.55 | 8.24 | 8.24 | 8.24 | -2.83% | 103,788,000 |
| May 13, 2026 | 8.38 | 8.56 | 8.38 | 8.48 | 8.48 | 0.95% | 91,079,500 |
| May 12, 2026 | 8.43 | 8.57 | 8.39 | 8.40 | 8.40 | -0.59% | 92,090,890 |
| May 11, 2026 | 8.28 | 8.49 | 8.26 | 8.45 | 8.45 | 1.93% | 129,409,800 |
| May 8, 2026 | 8.47 | 8.51 | 8.29 | 8.29 | 8.29 | -2.24% | 134,295,300 |
| May 7, 2026 | 8.53 | 8.59 | 8.38 | 8.48 | 8.48 | -0.70% | 134,201,300 |
| May 6, 2026 | 8.63 | 8.64 | 8.44 | 8.54 | 8.54 | -0.70% | 118,127,700 |
| Apr 30, 2026 | 8.62 | 8.68 | 8.54 | 8.60 | 8.60 | -0.69% | 88,114,400 |
| Apr 29, 2026 | 8.59 | 8.70 | 8.47 | 8.66 | 8.66 | 0.70% | 100,315,600 |
| Apr 28, 2026 | 8.44 | 8.64 | 8.42 | 8.60 | 8.60 | 2.50% | 126,886,400 |
| Apr 27, 2026 | 8.47 | 8.50 | 8.35 | 8.39 | 8.39 | -1.53% | 99,821,810 |
| Apr 24, 2026 | 8.53 | 8.66 | 8.45 | 8.52 | 8.52 | -0.70% | 117,823,500 |
| Apr 23, 2026 | 8.55 | 8.68 | 8.51 | 8.58 | 8.58 | 0.59% | 97,060,040 |
| Apr 22, 2026 | 8.52 | 8.59 | 8.48 | 8.53 | 8.53 | -0.35% | 74,551,570 |
| Apr 21, 2026 | 8.62 | 8.64 | 8.49 | 8.56 | 8.56 | -0.47% | 70,100,070 |
| Apr 20, 2026 | 8.60 | 8.64 | 8.50 | 8.60 | 8.60 | 0.35% | 79,144,530 |
| Apr 17, 2026 | 8.64 | 8.66 | 8.52 | 8.57 | 8.57 | -1.04% | 80,622,610 |
| Apr 16, 2026 | 8.68 | 8.74 | 8.59 | 8.66 | 8.66 | -0.23% | 95,526,490 |
| Apr 15, 2026 | 8.83 | 8.85 | 8.67 | 8.68 | 8.68 | -1.81% | 97,004,630 |
| Apr 14, 2026 | 8.98 | 9.01 | 8.75 | 8.84 | 8.84 | -1.45% | 117,890,400 |
| Apr 13, 2026 | 9.06 | 9.08 | 8.86 | 8.97 | 8.97 | -0.99% | 113,369,600 |
| Apr 10, 2026 | 9.10 | 9.22 | 9.02 | 9.06 | 9.06 | - | 100,248,700 |
| Apr 9, 2026 | 9.12 | 9.16 | 8.99 | 9.06 | 9.06 | -0.55% | 90,867,500 |
| Apr 8, 2026 | 9.30 | 9.30 | 8.97 | 9.11 | 9.11 | -1.09% | 182,433,500 |
| Apr 7, 2026 | 8.73 | 9.22 | 8.73 | 9.21 | 9.21 | 5.98% | 156,866,400 |
| Apr 3, 2026 | 8.89 | 8.92 | 8.66 | 8.69 | 8.69 | -1.92% | 76,759,650 |
| Apr 2, 2026 | 8.91 | 9.03 | 8.80 | 8.86 | 8.86 | -1.34% | 77,672,260 |
| Apr 1, 2026 | 8.96 | 9.06 | 8.94 | 8.98 | 8.98 | 2.16% | 109,399,000 |
| Mar 31, 2026 | 9.02 | 9.10 | 8.78 | 8.79 | 8.79 | -2.98% | 111,715,600 |
| Mar 30, 2026 | 9.00 | 9.11 | 8.87 | 9.06 | 9.06 | -0.44% | 111,344,500 |
| Mar 27, 2026 | 9.01 | 9.20 | 9.00 | 9.10 | 9.10 | -0.33% | 119,912,400 |
| Mar 26, 2026 | 9.36 | 9.47 | 9.05 | 9.13 | 9.13 | -2.25% | 136,380,600 |
| Mar 25, 2026 | 8.87 | 9.45 | 8.87 | 9.34 | 9.34 | 7.36% | 222,696,300 |
| Mar 24, 2026 | 8.75 | 8.76 | 8.47 | 8.70 | 8.70 | 0.69% | 120,005,500 |
| Mar 23, 2026 | 8.67 | 8.92 | 8.57 | 8.64 | 8.64 | -1.93% | 152,104,300 |
| Mar 20, 2026 | 9.02 | 9.09 | 8.78 | 8.81 | 8.81 | -2.65% | 141,386,000 |
| Mar 19, 2026 | 9.35 | 9.44 | 8.99 | 9.05 | 9.05 | -2.58% | 153,644,500 |
| Mar 18, 2026 | 9.36 | 9.39 | 9.17 | 9.29 | 9.29 | -0.64% | 135,705,300 |
| Mar 17, 2026 | 9.59 | 9.67 | 9.33 | 9.35 | 9.35 | -1.79% | 147,883,800 |
| Mar 16, 2026 | 10.13 | 10.23 | 9.48 | 9.52 | 9.52 | -6.11% | 257,069,100 |
| Mar 13, 2026 | 9.97 | 10.48 | 9.97 | 10.14 | 10.14 | 1.71% | 278,553,900 |
| Mar 12, 2026 | 9.72 | 10.25 | 9.72 | 9.97 | 9.97 | 4.07% | 323,907,900 |