XiNing Special Steel Co., Ltd. (600117.SS) SHH

Currency In CNY

600117.SS Historical Return

If you invested ¥1000 in XiNing Special Steel Co., Ltd. (600117.SS) 10 years ago, it would be worth ¥327.3 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥543.72, while ¥1000 invested 1 year ago would be worth ¥623.82. This corresponds to total returns of -67.27%, -45.63%, -37.62%, respectively, with annualized returns of -10.56%, -11.47%, -37.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600117.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	2	1.99	1.99	2.01	1.98	6.62M
November 09, 2026	2.01	1.99	1.99	2.02	1.98	10.35M
November 06, 2026	2.01	2	2	2.03	1.99	15.47M
November 05, 2026	2.03	2.03	2.03	2.04	2.01	12.02M
November 04, 2026	2	2.02	2.02	2.03	1.99	13.87M
November 03, 2026	1.96	2	2	2.05	1.95	24.41M
November 02, 2026	1.93	1.97	1.97	1.97	1.92	14.08M
October 30, 2026	1.95	1.94	1.94	2	1.92	13.69M
October 29, 2026	1.99	1.96	1.96	2	1.95	9.51M
October 28, 2026	2.03	1.99	1.99	2.04	1.98	11.94M
October 27, 2026	2.05	1.99	1.99	2.06	1.99	13.96M
October 26, 2026	2.04	2.04	2.04	2.06	2.02	9.64M
October 23, 2026	2.02	2.04	2.04	2.04	1.95	21.54M
October 22, 2026	2.07	2.03	2.03	2.07	2.02	13.44M
October 21, 2026	2.05	2.06	2.06	2.09	2.05	10.13M
October 20, 2026	2.08	2.05	2.05	2.09	2.04	10.87M
October 19, 2026	2.08	2.08	2.08	2.11	2.05	11.89M
October 16, 2026	2.09	2.1	2.1	2.13	2.07	14.51M
October 15, 2026	2.12	2.07	2.07	2.12	2.05	16.38M
October 14, 2026	2.15	2.13	2.13	2.18	2.13	10.02M
October 13, 2026	2.14	2.16	2.16	2.17	2.11	10.25M
October 12, 2026	2.18	2.14	2.14	2.2	2.13	12.69M
October 09, 2026	2.15	2.18	2.18	2.19	2.14	12.3M
October 08, 2026	2.16	2.16	2.16	2.2	2.14	11.7M
September 30, 2026	2.17	2.17	2.17	2.18	2.14	6.81M
September 29, 2026	2.13	2.16	2.16	2.18	2.12	10.95M
September 28, 2026	2.16	2.13	2.13	2.18	2.11	11.84M
September 24, 2026	2.16	2.17	2.17	2.19	2.13	15.84M
September 23, 2026	2.18	2.16	2.16	2.26	2.16	26.76M
September 22, 2026	2.22	2.19	2.19	2.22	2.18	15.19M
September 21, 2026	2.18	2.21	2.21	2.23	2.17	12.72M
September 18, 2026	2.19	2.19	2.19	2.22	2.18	10.49M
September 17, 2026	2.21	2.18	2.18	2.21	2.16	10.12M
September 16, 2026	2.19	2.21	2.21	2.22	2.17	10.46M
September 15, 2026	2.24	2.19	2.19	2.24	2.18	15.77M
September 11, 2026	2.32	2.25	2.25	2.32	2.22	23.74M
September 10, 2026	2.34	2.32	2.32	2.35	2.3	12.04M
September 09, 2026	2.33	2.35	2.35	2.35	2.29	13.97M
September 08, 2026	2.27	2.33	2.33	2.34	2.27	20.45M
September 07, 2026	2.29	2.27	2.27	2.29	2.25	10.36M
September 04, 2026	2.3	2.29	2.29	2.33	2.28	14.77M
September 03, 2026	2.3	2.29	2.29	2.33	2.28	14.01M
September 02, 2026	2.33	2.3	2.3	2.35	2.27	15.43M
September 01, 2026	2.32	2.34	2.34	2.36	2.31	12.58M
August 31, 2026	2.34	2.32	2.32	2.37	2.31	15.04M
August 28, 2026	2.35	2.36	2.36	2.37	2.32	13.51M
August 27, 2026	2.33	2.35	2.35	2.36	2.32	18.61M
August 26, 2026	2.27	2.35	2.35	2.39	2.26	37.33M
August 25, 2026	2.24	2.27	2.27	2.28	2.23	11.47M
August 24, 2026	2.26	2.24	2.24	2.29	2.23	9.55M
August 21, 2026	2.25	2.26	2.26	2.27	2.21	11.44M
August 20, 2026	2.24	2.26	2.26	2.27	2.22	12.39M
August 19, 2026	2.29	2.22	2.22	2.29	2.21	15.41M
August 18, 2026	2.27	2.3	2.3	2.3	2.25	18.47M
August 17, 2026	2.24	2.27	2.27	2.28	2.22	11.54M
August 14, 2026	2.24	2.24	2.24	2.25	2.19	12.36M
August 13, 2026	2.29	2.24	2.24	2.3	2.24	14.33M
August 12, 2026	2.26	2.3	2.3	2.3	2.24	14.06M
August 11, 2026	2.3	2.26	2.26	2.31	2.25	13.67M
August 10, 2026	2.27	2.3	2.3	2.3	2.25	13.48M