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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	2.8	2.78	2.78	2.8	2.77	14.98M
July 16, 2025	2.81	2.8	2.8	2.82	2.78	14.4M
July 15, 2025	2.89	2.81	2.81	2.89	2.77	26.36M
July 14, 2025	2.85	2.89	2.89	2.89	2.84	23.69M
July 11, 2025	2.85	2.85	2.85	2.86	2.82	21.29M
July 10, 2025	2.84	2.85	2.85	2.86	2.82	19.54M
July 09, 2025	2.82	2.84	2.84	2.87	2.81	28.89M
July 08, 2025	2.81	2.82	2.82	2.82	2.78	21.09M
July 07, 2025	2.76	2.81	2.81	2.82	2.75	27.69M
July 04, 2025	2.77	2.75	2.75	2.81	2.74	24.33M
July 03, 2025	2.79	2.77	2.77	2.8	2.75	19.75M
July 02, 2025	2.75	2.79	2.79	2.8	2.73	35.05M
July 01, 2025	2.71	2.74	2.74	2.75	2.71	25.95M
June 30, 2025	2.7	2.72	2.72	2.72	2.68	30.46M
June 27, 2025	2.7	2.68	2.68	2.7	2.67	26.94M
June 26, 2025	2.7	2.72	2.72	2.73	2.68	41.16M
June 25, 2025	2.75	2.71	2.71	2.77	2.68	62.6M
June 24, 2025	2.82	2.78	2.78	2.85	2.7	80.39M
June 23, 2025	3.01	2.98	2.98	3.06	2.92	66.57M
June 20, 2025	2.96	2.92	2.92	3.07	2.87	91.5M
June 19, 2025	2.94	3.06	3.06	3.19	2.8	142.46M
June 18, 2025	2.98	2.91	2.91	3.13	2.91	128.87M
June 17, 2025	2.67	2.96	2.96	2.96	2.66	65.16M
June 16, 2025	2.74	2.69	2.69	2.78	2.66	36.16M

Shanxi Guoxin Energy Corporation Limited (600617.SS) SHH