China National Chemical Engineering Co., Ltd (SHA:601117)
China · Delayed Price · Currency is CNY 8.54
-0.06 (-0.70%)
May 6, 2026, 3:00 PM CST
SHA:601117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 100,315,618 |
| Apr 28, 2026 | 8.44 | 8.64 | 8.42 | 8.60 | 8.60 | 2.50% | 126,886,497 |
| Apr 27, 2026 | 8.47 | 8.50 | 8.35 | 8.39 | 8.39 | -1.53% | 99,821,815 |
| Apr 24, 2026 | 8.53 | 8.66 | 8.45 | 8.52 | 8.52 | -0.70% | 117,823,549 |
| Apr 23, 2026 | 8.55 | 8.68 | 8.51 | 8.58 | 8.58 | 0.59% | 97,060,043 |
| Apr 22, 2026 | 8.52 | 8.59 | 8.48 | 8.53 | 8.53 | -0.35% | 74,551,573 |
| 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% | 80,622,616 |
| 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% | 97,004,636 |
| 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 | - | 100,248,782 |
| Apr 9, 2026 | 9.12 | 9.16 | 8.99 | 9.06 | 9.06 | -0.55% | 90,867,502 |
| 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% | 156,866,420 |
| 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% | 119,912,438 |
| 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% | 222,696,376 |
| Mar 24, 2026 | 8.75 | 8.76 | 8.47 | 8.70 | 8.70 | 0.69% | 120,005,511 |
| Mar 23, 2026 | 8.67 | 8.92 | 8.57 | 8.64 | 8.64 | -1.93% | 152,104,347 |
| 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% | 135,705,310 |
| 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 |
| Mar 11, 2026 | 9.12 | 9.63 | 9.00 | 9.58 | 9.58 | 5.04% | 229,163,600 |
| Mar 10, 2026 | 9.05 | 9.24 | 9.01 | 9.12 | 9.12 | -0.65% | 122,844,230 |
| Mar 9, 2026 | 9.52 | 9.65 | 9.16 | 9.18 | 9.18 | -1.61% | 219,209,200 |
| Mar 6, 2026 | 9.08 | 9.39 | 9.03 | 9.33 | 9.33 | 1.86% | 165,242,200 |
| Mar 5, 2026 | 9.28 | 9.31 | 9.11 | 9.16 | 9.16 | 0.11% | 135,963,100 |
| Mar 4, 2026 | 9.15 | 9.25 | 9.01 | 9.15 | 9.15 | - | 133,669,800 |
| Mar 3, 2026 | 9.38 | 9.46 | 9.08 | 9.15 | 9.15 | -2.87% | 198,102,900 |
| Mar 2, 2026 | 9.37 | 9.49 | 9.16 | 9.42 | 9.42 | 0.86% | 190,327,400 |
| Feb 27, 2026 | 8.99 | 9.42 | 8.97 | 9.34 | 9.34 | 4.71% | 223,831,400 |
| Feb 26, 2026 | 8.82 | 8.95 | 8.78 | 8.92 | 8.92 | 0.90% | 116,664,000 |
| Feb 25, 2026 | 8.70 | 9.04 | 8.67 | 8.84 | 8.84 | 1.73% | 184,766,700 |
| Feb 24, 2026 | 8.42 | 8.73 | 8.39 | 8.69 | 8.69 | 4.57% | 168,670,000 |
| Feb 13, 2026 | 8.45 | 8.45 | 8.31 | 8.31 | 8.31 | -2.58% | 99,799,640 |
| Feb 12, 2026 | 8.50 | 8.59 | 8.46 | 8.53 | 8.53 | 0.59% | 87,553,339 |
| Feb 11, 2026 | 8.38 | 8.68 | 8.36 | 8.48 | 8.48 | 1.31% | 137,121,700 |