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 ¥393.5 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥567.71, while ¥1000 invested 1 year ago would be worth ¥915.97. This corresponds to total returns of -60.65%, -43.23%, -8.4%, respectively, with annualized returns of -8.9%, -10.7%, -8.4%.

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
July 10, 2026	2.11	2.18	2.18	2.22	2.06	28.83M
July 09, 2026	2.1	2.11	2.11	2.12	2.05	12.39M
July 08, 2026	2.11	2.11	2.11	2.13	2.08	11.61M
July 07, 2026	2.12	2.1	2.1	2.14	2.08	13.48M
July 06, 2026	2.16	2.13	2.13	2.19	2.13	13.81M
July 03, 2026	2.11	2.14	2.14	2.16	2.11	12.67M
July 02, 2026	2.12	2.11	2.11	2.17	2.11	17.98M
July 01, 2026	2.04	2.12	2.12	2.17	2.03	28.46M
June 30, 2026	2.06	2.04	2.04	2.08	2.02	10.67M
June 29, 2026	2.03	2.07	2.07	2.1	2	13.21M
June 26, 2026	2.11	2.05	2.05	2.12	2.04	14.44M
June 25, 2026	2.11	2.12	2.12	2.14	2.06	14.27M
June 24, 2026	2.2	2.13	2.13	2.21	2.1	19.73M
June 23, 2026	2.19	2.19	2.19	2.27	2.18	17.8M
June 22, 2026	2.24	2.22	2.22	2.25	2.11	27.32M
June 18, 2026	2.2	2.25	2.25	2.35	2.15	36.16M
June 17, 2026	2.3	2.2	2.2	2.3	2.19	18.22M
June 16, 2026	2.29	2.29	2.29	2.31	2.24	11.37M
June 15, 2026	2.29	2.28	2.28	2.39	2.27	17.13M
June 12, 2026	2.24	2.27	2.27	2.29	2.2	16.05M
June 11, 2026	2.22	2.22	2.22	2.23	2.17	8.99M
June 10, 2026	2.21	2.23	2.23	2.24	2.17	12.57M
June 09, 2026	2.29	2.23	2.23	2.29	2.19	20.99M
June 08, 2026	2.31	2.28	2.28	2.36	2.24	17.93M
June 05, 2026	2.28	2.34	2.34	2.38	2.28	19.99M
June 04, 2026	2.36	2.29	2.29	2.36	2.27	18.76M
June 03, 2026	2.4	2.36	2.36	2.41	2.34	16.02M
June 02, 2026	2.47	2.41	2.41	2.47	2.37	16.73M
June 01, 2026	2.34	2.44	2.44	2.48	2.33	28.3M
May 29, 2026	2.31	2.35	2.35	2.4	2.31	22.09M
May 28, 2026	2.29	2.32	2.32	2.35	2.28	14.81M
May 27, 2026	2.35	2.29	2.29	2.36	2.27	14.66M
May 26, 2026	2.38	2.35	2.35	2.39	2.33	15.5M
May 25, 2026	2.32	2.39	2.39	2.4	2.32	17.97M
May 22, 2026	2.31	2.32	2.32	2.34	2.29	9.5M
May 21, 2026	2.36	2.31	2.31	2.39	2.29	13.88M
May 20, 2026	2.41	2.36	2.36	2.42	2.35	14.3M
May 19, 2026	2.4	2.43	2.43	2.44	2.38	11.98M
May 18, 2026	2.42	2.41	2.41	2.42	2.37	20.3M
May 15, 2026	2.46	2.43	2.43	2.47	2.41	16.37M
May 14, 2026	2.53	2.46	2.46	2.54	2.46	20.41M
May 13, 2026	2.57	2.53	2.53	2.58	2.51	24.52M
May 12, 2026	2.64	2.57	2.57	2.65	2.56	21.46M
May 11, 2026	2.64	2.64	2.64	2.66	2.61	16.33M
May 08, 2026	2.59	2.64	2.64	2.65	2.58	19.57M
May 07, 2026	2.62	2.59	2.59	2.63	2.58	12.76M
May 06, 2026	2.61	2.62	2.62	2.62	2.59	14.46M
April 30, 2026	2.58	2.61	2.61	2.64	2.58	18.62M
April 29, 2026	2.54	2.59	2.59	2.61	2.54	15.99M
April 28, 2026	2.57	2.55	2.55	2.58	2.54	8.49M
April 27, 2026	2.6	2.56	2.56	2.6	2.53	12.27M
April 24, 2026	2.59	2.6	2.6	2.61	2.57	9.47M
April 23, 2026	2.63	2.6	2.6	2.63	2.58	15.33M
April 22, 2026	2.64	2.61	2.61	2.64	2.6	11.52M
April 21, 2026	2.6	2.65	2.65	2.66	2.59	17.26M
April 20, 2026	2.57	2.61	2.61	2.63	2.56	14.9M
April 17, 2026	2.56	2.57	2.57	2.58	2.55	8.21M
April 16, 2026	2.54	2.57	2.57	2.58	2.54	9M
April 15, 2026	2.58	2.55	2.55	2.6	2.55	8.84M
April 14, 2026	2.6	2.59	2.59	2.6	2.54	11.58M