Shanxi Guoxin Energy Corporation Limited (600617.SS) SHH
3.58
-0.07(-1.92%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600617.SS Historical Return
If you invested ¥1000 in Shanxi Guoxin Energy Corporation Limited (600617.SS) 10 years ago, it would be worth ¥459.7 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,267.36, while ¥1000 invested 1 year ago would be worth ¥1,387.83. This corresponds to total returns of -54.03%, 26.74%, 38.78%, respectively, with annualized returns of -7.47%, 4.85%, 38.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600617.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.72 | 3.65 | 3.65 | 3.76 | 3.59 | 95.78M |
| June 01, 2026 | 3.31 | 3.67 | 3.67 | 3.67 | 3.31 | 46.01M |
| May 29, 2026 | 3.39 | 3.34 | 3.34 | 3.44 | 3.31 | 35.55M |
| May 28, 2026 | 3.42 | 3.43 | 3.43 | 3.5 | 3.39 | 44.45M |
| May 27, 2026 | 3.44 | 3.38 | 3.38 | 3.49 | 3.34 | 45.65M |
| May 26, 2026 | 3.57 | 3.45 | 3.45 | 3.58 | 3.4 | 51.83M |
| May 25, 2026 | 3.61 | 3.58 | 3.58 | 3.7 | 3.54 | 39.56M |
| May 22, 2026 | 3.54 | 3.6 | 3.6 | 3.63 | 3.46 | 40.26M |
| May 21, 2026 | 3.67 | 3.53 | 3.53 | 3.69 | 3.5 | 50.56M |
| May 20, 2026 | 3.79 | 3.72 | 3.72 | 3.87 | 3.67 | 63.14M |
| May 19, 2026 | 3.81 | 3.83 | 3.83 | 3.85 | 3.72 | 77.16M |
| May 18, 2026 | 3.68 | 3.83 | 3.83 | 3.84 | 3.64 | 88.77M |
| May 15, 2026 | 3.65 | 3.68 | 3.68 | 3.8 | 3.48 | 86.97M |
| May 14, 2026 | 3.61 | 3.7 | 3.7 | 3.83 | 3.57 | 102.84M |
| May 13, 2026 | 3.49 | 3.62 | 3.62 | 3.65 | 3.48 | 51.53M |
| May 12, 2026 | 3.54 | 3.49 | 3.49 | 3.54 | 3.47 | 32.21M |
| May 11, 2026 | 3.56 | 3.54 | 3.54 | 3.58 | 3.5 | 37.53M |
| May 08, 2026 | 3.55 | 3.55 | 3.55 | 3.67 | 3.53 | 48.04M |
| May 07, 2026 | 3.58 | 3.55 | 3.55 | 3.62 | 3.52 | 51.54M |
| May 06, 2026 | 3.61 | 3.6 | 3.6 | 3.62 | 3.47 | 61.97M |
| April 30, 2026 | 3.49 | 3.59 | 3.59 | 3.65 | 3.49 | 69.16M |
| April 29, 2026 | 3.43 | 3.49 | 3.49 | 3.52 | 3.38 | 53.49M |
| April 28, 2026 | 3.37 | 3.46 | 3.46 | 3.49 | 3.36 | 59.23M |
| April 27, 2026 | 3.29 | 3.38 | 3.38 | 3.4 | 3.27 | 45.87M |
| April 24, 2026 | 3.35 | 3.32 | 3.32 | 3.38 | 3.26 | 51.44M |
| April 23, 2026 | 3.27 | 3.33 | 3.33 | 3.34 | 3.21 | 60.39M |
| April 22, 2026 | 3.25 | 3.28 | 3.28 | 3.29 | 3.23 | 34.36M |
| April 21, 2026 | 3.19 | 3.27 | 3.27 | 3.28 | 3.15 | 49.15M |
| April 20, 2026 | 3.18 | 3.21 | 3.21 | 3.22 | 3.15 | 30.72M |
| April 17, 2026 | 3.24 | 3.19 | 3.19 | 3.25 | 3.16 | 34.4M |
| April 16, 2026 | 3.24 | 3.24 | 3.24 | 3.26 | 3.17 | 38.5M |
| April 15, 2026 | 3.32 | 3.24 | 3.24 | 3.34 | 3.22 | 42.63M |
| April 14, 2026 | 3.38 | 3.33 | 3.33 | 3.39 | 3.29 | 53.56M |
| April 13, 2026 | 3.33 | 3.4 | 3.4 | 3.4 | 3.29 | 74.45M |
| April 10, 2026 | 3.35 | 3.27 | 3.27 | 3.35 | 3.26 | 46.03M |
| April 09, 2026 | 3.36 | 3.33 | 3.33 | 3.37 | 3.28 | 56.57M |
| April 08, 2026 | 3.35 | 3.39 | 3.39 | 3.4 | 3.32 | 68.63M |
| April 07, 2026 | 3.3 | 3.42 | 3.42 | 3.45 | 3.22 | 68.77M |
| April 03, 2026 | 3.6 | 3.33 | 3.33 | 3.64 | 3.32 | 100.74M |
| April 02, 2026 | 3.7 | 3.62 | 3.62 | 3.77 | 3.61 | 80.72M |
| April 01, 2026 | 3.85 | 3.7 | 3.7 | 3.91 | 3.67 | 112.64M |
| March 31, 2026 | 4 | 3.83 | 3.83 | 4.25 | 3.83 | 136.24M |
| March 30, 2026 | 4.3 | 4.09 | 4.09 | 4.44 | 3.91 | 195.7M |
| March 27, 2026 | 4.26 | 4.34 | 4.34 | 4.62 | 4.24 | 214.11M |
| March 26, 2026 | 4.18 | 4.23 | 4.23 | 4.36 | 4.03 | 184.7M |
| March 25, 2026 | 4.01 | 4.33 | 4.33 | 4.35 | 3.88 | 249.09M |
| March 24, 2026 | 4.05 | 4.24 | 4.24 | 4.25 | 3.83 | 248.78M |
| March 23, 2026 | 4.07 | 4.11 | 4.11 | 4.39 | 4.04 | 316.83M |
| March 20, 2026 | 3.68 | 3.99 | 3.99 | 3.99 | 3.68 | 177.23M |
| March 19, 2026 | 3.38 | 3.63 | 3.63 | 3.63 | 3.33 | 136.37M |
| March 18, 2026 | 3.38 | 3.3 | 3.3 | 3.38 | 3.25 | 42.44M |
| March 17, 2026 | 3.38 | 3.39 | 3.39 | 3.46 | 3.35 | 45.5M |
| March 16, 2026 | 3.41 | 3.39 | 3.39 | 3.51 | 3.37 | 48.83M |
| March 13, 2026 | 3.48 | 3.46 | 3.46 | 3.58 | 3.43 | 73.64M |
| March 12, 2026 | 3.51 | 3.53 | 3.53 | 3.6 | 3.44 | 108.88M |
| March 11, 2026 | 3.46 | 3.42 | 3.42 | 3.46 | 3.33 | 72.14M |
| March 10, 2026 | 3.51 | 3.5 | 3.44 | 3.56 | 3.45 | 74.55M |
| March 09, 2026 | 3.67 | 3.61 | 3.61 | 3.78 | 3.55 | 153.31M |
| March 06, 2026 | 3.41 | 3.44 | 3.44 | 3.48 | 3.31 | 73.95M |
| March 05, 2026 | 3.58 | 3.43 | 3.43 | 3.63 | 3.33 | 105.1M |
