China National Chemical Engineering Co., Ltd (SHA:601117)
China · Delayed Price · Currency is CNY 7.17
+0.04 (0.56%)
Sep 30, 2026, 3:00 PM CST
SHA:601117 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.13 | 7.19 | 7.11 | 7.17 | 7.17 | 0.56% | 32,343,753 |
| Sep 29, 2026 | 7.11 | 7.16 | 7.11 | 7.13 | 7.13 | - | 24,706,482 |
| Sep 28, 2026 | 7.19 | 7.20 | 7.10 | 7.13 | 7.13 | -1.25% | 38,241,933 |
| Sep 24, 2026 | 7.15 | 7.25 | 7.10 | 7.22 | 7.22 | 0.84% | 60,215,965 |
| Sep 23, 2026 | 7.21 | 7.23 | 7.16 | 7.16 | 7.16 | -0.97% | 27,891,870 |
| Sep 22, 2026 | 7.24 | 7.25 | 7.21 | 7.23 | 7.23 | -0.28% | 28,542,900 |
| Sep 21, 2026 | 7.20 | 7.25 | 7.16 | 7.25 | 7.25 | 0.83% | 36,908,192 |
| Sep 18, 2026 | 7.17 | 7.21 | 7.14 | 7.19 | 7.19 | 0.42% | 30,161,328 |
| Sep 17, 2026 | 7.19 | 7.20 | 7.11 | 7.16 | 7.16 | -0.56% | 36,121,638 |
| Sep 16, 2026 | 7.20 | 7.21 | 7.10 | 7.20 | 7.20 | - | 45,675,462 |
| Sep 15, 2026 | 7.27 | 7.29 | 7.18 | 7.20 | 7.20 | -0.96% | 37,050,700 |
| Sep 14, 2026 | 7.27 | 7.31 | 7.25 | 7.27 | 7.27 | -0.14% | 34,971,874 |
| Sep 11, 2026 | 7.39 | 7.40 | 7.27 | 7.28 | 7.28 | -2.02% | 64,449,600 |
| Sep 10, 2026 | 7.39 | 7.46 | 7.39 | 7.43 | 7.43 | 0.13% | 36,236,690 |
| Sep 9, 2026 | 7.40 | 7.43 | 7.36 | 7.42 | 7.42 | 0.13% | 37,415,860 |
| Sep 8, 2026 | 7.30 | 7.42 | 7.30 | 7.41 | 7.41 | 1.23% | 65,057,008 |
| Sep 7, 2026 | 7.40 | 7.42 | 7.30 | 7.32 | 7.32 | -1.35% | 81,993,099 |
| Sep 4, 2026 | 7.43 | 7.48 | 7.40 | 7.42 | 7.42 | - | 52,682,910 |
| Sep 3, 2026 | 7.39 | 7.46 | 7.37 | 7.42 | 7.42 | 0.54% | 54,219,032 |
| Sep 2, 2026 | 7.50 | 7.51 | 7.35 | 7.38 | 7.38 | -1.73% | 82,705,722 |
| Sep 1, 2026 | 7.44 | 7.58 | 7.43 | 7.51 | 7.51 | 0.94% | 88,435,369 |
| Aug 31, 2026 | 7.50 | 7.54 | 7.39 | 7.44 | 7.44 | -2.87% | 105,424,730 |
| Aug 28, 2026 | 7.59 | 7.67 | 7.57 | 7.66 | 7.66 | 0.66% | 61,698,910 |
| Aug 27, 2026 | 7.55 | 7.62 | 7.51 | 7.61 | 7.61 | 0.40% | 53,966,024 |
| Aug 26, 2026 | 7.48 | 7.62 | 7.48 | 7.58 | 7.58 | 0.80% | 48,309,750 |
| Aug 25, 2026 | 7.47 | 7.56 | 7.47 | 7.52 | 7.52 | 0.27% | 44,204,846 |
| Aug 24, 2026 | 7.51 | 7.54 | 7.46 | 7.50 | 7.50 | -0.27% | 47,507,349 |
| Aug 21, 2026 | 7.48 | 7.55 | 7.42 | 7.52 | 7.52 | 0.13% | 45,251,767 |
| Aug 20, 2026 | 7.42 | 7.54 | 7.42 | 7.51 | 7.51 | 0.94% | 44,000,962 |
| Aug 19, 2026 | 7.45 | 7.49 | 7.41 | 7.44 | 7.44 | -0.80% | 48,088,796 |
| Aug 18, 2026 | 7.42 | 7.50 | 7.40 | 7.50 | 7.50 | 0.94% | 46,622,300 |
| Aug 17, 2026 | 7.38 | 7.43 | 7.35 | 7.43 | 7.43 | 0.41% | 41,037,610 |
| Aug 14, 2026 | 7.45 | 7.46 | 7.38 | 7.40 | 7.40 | -0.94% | 41,748,830 |
| Aug 13, 2026 | 7.55 | 7.56 | 7.44 | 7.47 | 7.47 | -1.19% | 60,310,900 |
| Aug 12, 2026 | 7.60 | 7.61 | 7.52 | 7.56 | 7.56 | -0.66% | 54,807,250 |
| Aug 11, 2026 | 7.71 | 7.77 | 7.61 | 7.61 | 7.61 | -1.03% | 65,101,410 |
| Aug 10, 2026 | 7.76 | 7.82 | 7.73 | 7.80 | 7.69 | 0.39% | 54,667,910 |
| Aug 7, 2026 | 7.79 | 7.80 | 7.71 | 7.77 | 7.66 | -0.64% | 55,755,501 |
| Aug 6, 2026 | 7.76 | 7.89 | 7.72 | 7.82 | 7.71 | 1.03% | 89,811,130 |
| Aug 5, 2026 | 7.73 | 7.76 | 7.67 | 7.74 | 7.63 | 0.13% | 59,312,427 |
| Aug 4, 2026 | 7.83 | 7.85 | 7.71 | 7.73 | 7.62 | -1.28% | 84,399,965 |
| Aug 3, 2026 | 7.82 | 7.90 | 7.80 | 7.83 | 7.72 | -0.13% | 66,161,799 |
| Jul 31, 2026 | 7.79 | 7.87 | 7.74 | 7.84 | 7.73 | 0.51% | 76,136,419 |
| Jul 30, 2026 | 7.70 | 7.82 | 7.70 | 7.80 | 7.69 | 0.65% | 73,415,900 |
| Jul 29, 2026 | 7.62 | 7.78 | 7.60 | 7.75 | 7.64 | 1.71% | 78,924,822 |
| Jul 28, 2026 | 7.62 | 7.65 | 7.55 | 7.62 | 7.51 | -0.78% | 50,147,325 |
| Jul 27, 2026 | 7.54 | 7.72 | 7.54 | 7.68 | 7.57 | 1.45% | 60,898,362 |
| Jul 24, 2026 | 7.75 | 7.83 | 7.57 | 7.57 | 7.46 | -3.20% | 75,446,325 |
| Jul 23, 2026 | 7.70 | 7.82 | 7.63 | 7.82 | 7.71 | 1.43% | 80,890,543 |
| Jul 22, 2026 | 7.61 | 7.75 | 7.54 | 7.71 | 7.60 | 0.65% | 78,818,035 |