China National Chemical Engineering Co., Ltd (SHA:601117)
China · Delayed Price · Currency is CNY 7.84
+0.04 (0.51%)
Jul 31, 2026, 3:00 PM CST
SHA:601117 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.79 | 7.87 | 7.74 | 7.84 | 7.84 | 0.51% | 76,136,419 |
| Jul 30, 2026 | 7.70 | 7.82 | 7.70 | 7.80 | 7.80 | 0.65% | 73,415,900 |
| Jul 29, 2026 | 7.62 | 7.78 | 7.60 | 7.75 | 7.75 | 1.71% | 78,924,822 |
| Jul 28, 2026 | 7.62 | 7.65 | 7.55 | 7.62 | 7.62 | -0.78% | 50,147,325 |
| Jul 27, 2026 | 7.54 | 7.72 | 7.54 | 7.68 | 7.68 | 1.45% | 60,898,362 |
| Jul 24, 2026 | 7.75 | 7.83 | 7.57 | 7.57 | 7.57 | -3.20% | 75,446,325 |
| Jul 23, 2026 | 7.70 | 7.82 | 7.63 | 7.82 | 7.82 | 1.43% | 80,890,540 |
| Jul 22, 2026 | 7.61 | 7.75 | 7.54 | 7.71 | 7.71 | 0.65% | 78,818,030 |
| Jul 21, 2026 | 7.63 | 7.73 | 7.54 | 7.66 | 7.66 | -0.13% | 94,850,435 |
| Jul 20, 2026 | 7.48 | 7.68 | 7.48 | 7.67 | 7.67 | 3.09% | 101,608,843 |
| Jul 17, 2026 | 7.50 | 7.61 | 7.41 | 7.44 | 7.44 | -1.33% | 91,424,491 |
| Jul 16, 2026 | 7.58 | 7.64 | 7.49 | 7.54 | 7.54 | -1.44% | 60,600,474 |
| Jul 15, 2026 | 7.50 | 7.66 | 7.48 | 7.65 | 7.65 | 1.32% | 73,671,500 |
| Jul 14, 2026 | 7.38 | 7.55 | 7.32 | 7.55 | 7.55 | 2.86% | 80,382,678 |
| Jul 13, 2026 | 7.34 | 7.41 | 7.29 | 7.34 | 7.34 | -0.68% | 61,927,661 |
| Jul 10, 2026 | 7.30 | 7.47 | 7.21 | 7.39 | 7.39 | 0.96% | 66,923,560 |
| Jul 9, 2026 | 7.39 | 7.41 | 7.21 | 7.32 | 7.32 | -0.81% | 68,321,180 |
| Jul 8, 2026 | 7.47 | 7.51 | 7.35 | 7.38 | 7.38 | -1.20% | 56,239,057 |
| Jul 7, 2026 | 7.63 | 7.68 | 7.42 | 7.47 | 7.47 | -2.61% | 74,382,450 |
| Jul 6, 2026 | 7.55 | 7.79 | 7.51 | 7.67 | 7.67 | 1.59% | 98,005,734 |
| Jul 3, 2026 | 7.49 | 7.61 | 7.46 | 7.55 | 7.55 | 0.80% | 92,449,201 |
| Jul 2, 2026 | 7.55 | 7.73 | 7.47 | 7.49 | 7.49 | -1.32% | 101,558,924 |
| Jul 1, 2026 | 7.33 | 7.73 | 7.27 | 7.59 | 7.59 | 3.27% | 141,202,558 |
| Jun 30, 2026 | 7.56 | 7.57 | 7.25 | 7.35 | 7.35 | -3.67% | 145,443,525 |
| Jun 29, 2026 | 7.46 | 7.66 | 7.37 | 7.63 | 7.63 | 1.46% | 112,727,518 |
| Jun 26, 2026 | 7.97 | 7.97 | 7.51 | 7.52 | 7.52 | -6.00% | 159,239,300 |
| Jun 25, 2026 | 8.05 | 8.07 | 7.86 | 8.00 | 8.00 | -0.87% | 118,309,328 |
| Jun 24, 2026 | 7.86 | 8.18 | 7.86 | 8.07 | 8.07 | 1.89% | 154,541,828 |
| Jun 23, 2026 | 8.34 | 8.39 | 7.83 | 7.92 | 7.92 | -5.94% | 237,166,822 |
| Jun 22, 2026 | 8.06 | 8.44 | 8.06 | 8.42 | 8.42 | 4.21% | 251,081,600 |
| 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 |