China National Chemical Engineering Co., Ltd (SHA:601117)
China · Delayed Price · Currency is CNY 8.08
-0.14 (-1.70%)
Jun 18, 2026, 3:00 PM CST
SHA:601117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.25 | 8.29 | 8.00 | 8.08 | 8.08 | -1.70% | 283,008,800 |
| Jun 17, 2026 | 7.44 | 8.22 | 7.36 | 8.22 | 8.22 | 10.04% | 191,455,123 |
| Jun 16, 2026 | 7.64 | 7.65 | 7.46 | 7.47 | 7.47 | -2.61% | 87,446,951 |
| Jun 15, 2026 | 7.62 | 7.68 | 7.53 | 7.67 | 7.67 | 2.13% | 107,680,500 |
| Jun 12, 2026 | 7.36 | 7.62 | 7.32 | 7.51 | 7.51 | 2.32% | 127,083,400 |
| Jun 11, 2026 | 7.25 | 7.37 | 7.20 | 7.34 | 7.34 | 0.41% | 67,064,060 |
| Jun 10, 2026 | 7.24 | 7.40 | 7.22 | 7.31 | 7.31 | 0.27% | 56,736,521 |
| Jun 9, 2026 | 7.20 | 7.32 | 7.15 | 7.29 | 7.29 | 1.25% | 66,436,406 |
| Jun 8, 2026 | 7.35 | 7.40 | 7.15 | 7.20 | 7.20 | -3.49% | 95,934,431 |
| Jun 5, 2026 | 7.52 | 7.63 | 7.43 | 7.46 | 7.46 | -0.93% | 79,023,650 |
| Jun 4, 2026 | 7.64 | 7.66 | 7.51 | 7.53 | 7.53 | -1.95% | 65,515,510 |
| Jun 3, 2026 | 7.70 | 7.74 | 7.60 | 7.68 | 7.68 | -0.90% | 78,039,214 |
| Jun 2, 2026 | 7.82 | 7.88 | 7.69 | 7.75 | 7.75 | -1.15% | 75,978,631 |
| Jun 1, 2026 | 7.78 | 7.85 | 7.72 | 7.84 | 7.84 | 1.55% | 84,725,742 |
| May 29, 2026 | 7.70 | 7.84 | 7.66 | 7.72 | 7.72 | 0.26% | 92,153,550 |
| May 28, 2026 | 7.81 | 7.88 | 7.62 | 7.70 | 7.70 | -1.41% | 94,184,770 |
| May 27, 2026 | 7.93 | 7.93 | 7.77 | 7.81 | 7.81 | -2.01% | 88,783,140 |
| 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 |