Shanxi Guoxin Energy Corporation Limited - 600617.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3.57	4	4	4	3.52	225M
October 16, 2025	3.98	3.64	3.64	4	3.51	268.06M
October 15, 2025	3.43	3.7	3.7	3.7	3.43	66.19M
October 14, 2025	3.08	3.36	3.36	3.36	3.06	106.34M
October 13, 2025	3.03	3.05	3.05	3.07	2.99	28.99M
October 10, 2025	3.03	3.11	3.11	3.15	3	49.11M
October 09, 2025	2.92	3.02	3.02	3.03	2.91	29.57M
September 30, 2025	2.94	2.91	2.91	2.96	2.9	14.58M
September 29, 2025	2.93	2.94	2.94	2.95	2.88	16.71M
September 26, 2025	2.88	2.93	2.93	2.95	2.86	20.28M
September 25, 2025	2.97	2.89	2.89	2.99	2.88	23.45M
September 24, 2025	2.93	3	3	3.05	2.9	28.44M
September 23, 2025	2.96	2.93	2.93	3	2.88	29.33M
September 22, 2025	2.99	2.95	2.95	3	2.92	27.88M
September 19, 2025	2.94	2.99	2.99	3.04	2.92	47.69M
September 18, 2025	2.99	2.94	2.94	3.02	2.92	39.47M
September 17, 2025	2.96	2.99	2.99	2.99	2.91	34.35M
September 16, 2025	2.86	2.96	2.96	2.98	2.86	44.46M
September 15, 2025	2.86	2.88	2.88	2.9	2.83	23.62M
September 12, 2025	2.81	2.86	2.86	2.86	2.8	32.76M
September 11, 2025	2.8	2.81	2.81	2.81	2.75	17.8M
September 10, 2025	2.79	2.8	2.8	2.81	2.77	13.09M
September 09, 2025	2.81	2.79	2.79	2.82	2.77	15.77M
September 08, 2025	2.78	2.82	2.82	2.85	2.77	24.34M
September 05, 2025	2.77	2.78	2.78	2.79	2.73	21.6M
September 04, 2025	2.76	2.76	2.76	2.8	2.72	22.31M
September 03, 2025	2.84	2.76	2.76	2.86	2.75	23.24M
September 02, 2025	2.84	2.83	2.83	2.86	2.8	27.74M
September 01, 2025	2.87	2.85	2.85	2.87	2.8	22.83M
August 29, 2025	2.86	2.86	2.86	2.89	2.84	21.06M
August 28, 2025	2.89	2.87	2.87	2.95	2.79	30.78M
August 27, 2025	2.97	2.9	2.9	2.99	2.9	27.28M
August 26, 2025	2.94	2.97	2.97	2.99	2.93	23.78M
August 25, 2025	2.94	2.94	2.94	2.97	2.91	23.06M
August 22, 2025	2.96	2.93	2.93	2.96	2.88	24.11M
August 21, 2025	2.93	2.96	2.96	2.97	2.91	30.16M
August 20, 2025	2.93	2.93	2.93	2.94	2.88	23.82M
August 19, 2025	2.92	2.93	2.93	2.94	2.89	19.03M
August 18, 2025	2.91	2.92	2.92	2.96	2.9	23.34M
August 15, 2025	2.89	2.89	2.89	2.92	2.87	23M
August 14, 2025	2.99	2.89	2.89	3.02	2.88	33.68M
August 13, 2025	3	2.98	2.98	3.01	2.96	24.19M
August 12, 2025	2.95	3.02	3.02	3.06	2.93	39.64M
August 11, 2025	2.96	2.94	2.94	2.97	2.91	19.16M
August 08, 2025	2.94	2.96	2.96	2.98	2.92	23.54M
August 07, 2025	2.9	2.94	2.94	2.96	2.88	27.85M
August 06, 2025	2.89	2.9	2.9	2.91	2.86	22.49M
August 05, 2025	2.92	2.9	2.9	2.95	2.86	36.05M
August 04, 2025	2.78	2.9	2.9	2.95	2.75	58.06M
August 01, 2025	2.76	2.77	2.77	2.79	2.75	17.56M
July 31, 2025	2.82	2.76	2.76	2.83	2.75	25.21M
July 30, 2025	2.82	2.83	2.83	2.85	2.81	17.18M
July 29, 2025	2.84	2.82	2.82	2.86	2.78	19.45M
July 28, 2025	2.88	2.85	2.85	2.88	2.83	15.99M
July 25, 2025	2.9	2.87	2.87	2.92	2.86	19.41M
July 24, 2025	2.89	2.91	2.91	2.91	2.86	16.83M
July 23, 2025	2.94	2.89	2.89	2.95	2.88	26.3M
July 22, 2025	2.89	2.93	2.93	2.93	2.86	26.51M
July 21, 2025	2.81	2.89	2.89	2.9	2.8	31.35M
July 18, 2025	2.78	2.8	2.8	2.81	2.77	14.21M

Shanxi Guoxin Energy Corporation Limited (600617.SS) SHH