Shanxi Guoxin Energy Corporation Limited (600617.SS) SHH
Currency In CNY
AD
- 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 ¥413.57 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,183.15, while ¥1000 invested 1 year ago would be worth ¥1,113.79. This corresponds to total returns of -58.64%, 18.32%, 11.38%, respectively, with annualized returns of -8.45%, 3.42%, 11.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600617.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.1 | 3.23 | 3.23 | 3.26 | 3.1 | 95.66M |
| July 30, 2026 | 3.32 | 3.23 | 3.23 | 3.51 | 3.21 | 175.22M |
| July 29, 2026 | 3.29 | 3.42 | 3.42 | 3.5 | 3.29 | 195.12M |
| July 28, 2026 | 4.1 | 3.66 | 3.66 | 4.1 | 3.57 | 255.88M |
| July 27, 2026 | 3.5 | 3.73 | 3.73 | 3.73 | 3.49 | 54.41M |
| July 24, 2026 | 3.07 | 3.39 | 3.39 | 3.39 | 3.01 | 48.68M |
| July 23, 2026 | 2.9 | 3.08 | 3.08 | 3.11 | 2.89 | 44.53M |
| July 22, 2026 | 2.86 | 2.92 | 2.92 | 2.92 | 2.84 | 21.72M |
| July 21, 2026 | 2.89 | 2.88 | 2.88 | 2.92 | 2.83 | 29.34M |
| July 20, 2026 | 2.85 | 2.93 | 2.93 | 2.97 | 2.84 | 35.38M |
| July 17, 2026 | 2.86 | 2.83 | 2.83 | 2.92 | 2.79 | 26.88M |
| July 16, 2026 | 2.86 | 2.86 | 2.86 | 2.92 | 2.82 | 25.88M |
| July 15, 2026 | 2.83 | 2.88 | 2.88 | 2.9 | 2.8 | 31.34M |
| July 14, 2026 | 2.74 | 2.85 | 2.85 | 2.85 | 2.71 | 30.17M |
| July 13, 2026 | 2.8 | 2.74 | 2.74 | 2.86 | 2.72 | 35.63M |
| July 10, 2026 | 2.73 | 2.78 | 2.78 | 2.85 | 2.68 | 25.54M |
| July 09, 2026 | 2.73 | 2.74 | 2.74 | 2.8 | 2.7 | 23.8M |
| July 08, 2026 | 2.74 | 2.72 | 2.72 | 2.77 | 2.68 | 16.96M |
| July 07, 2026 | 2.78 | 2.72 | 2.72 | 2.79 | 2.69 | 18.39M |
| July 06, 2026 | 2.84 | 2.8 | 2.8 | 2.84 | 2.77 | 18.75M |
| July 03, 2026 | 2.8 | 2.84 | 2.84 | 2.87 | 2.77 | 18.87M |
| July 02, 2026 | 2.81 | 2.79 | 2.79 | 2.91 | 2.77 | 26.41M |
| July 01, 2026 | 2.69 | 2.81 | 2.81 | 2.87 | 2.69 | 33.07M |
| June 30, 2026 | 2.63 | 2.68 | 2.68 | 2.71 | 2.6 | 24.5M |
| June 29, 2026 | 2.62 | 2.63 | 2.63 | 2.65 | 2.53 | 27.95M |
| June 26, 2026 | 2.72 | 2.63 | 2.63 | 2.74 | 2.61 | 26.82M |
| June 25, 2026 | 2.79 | 2.73 | 2.73 | 2.79 | 2.7 | 26.57M |
| June 24, 2026 | 2.9 | 2.8 | 2.8 | 2.9 | 2.75 | 28.23M |
| June 23, 2026 | 2.9 | 2.91 | 2.91 | 2.95 | 2.88 | 21.25M |
| June 22, 2026 | 2.9 | 2.9 | 2.9 | 2.92 | 2.82 | 25.86M |
| June 18, 2026 | 3.02 | 2.92 | 2.92 | 3.02 | 2.89 | 26.21M |
| June 17, 2026 | 3.03 | 3 | 3 | 3.04 | 2.96 | 29.58M |
| June 16, 2026 | 3.09 | 3.03 | 3.03 | 3.1 | 3 | 29.54M |
| June 15, 2026 | 3.12 | 3.09 | 3.09 | 3.18 | 3.07 | 30.15M |
| June 12, 2026 | 3.09 | 3.13 | 3.13 | 3.16 | 3.01 | 31.22M |
| June 11, 2026 | 3.16 | 3.09 | 3.09 | 3.31 | 3.06 | 34.05M |
| June 10, 2026 | 3.14 | 3.17 | 3.17 | 3.23 | 3.06 | 43.89M |
| June 09, 2026 | 3.2 | 3.17 | 3.17 | 3.24 | 3.05 | 40.45M |
| June 08, 2026 | 3.4 | 3.24 | 3.24 | 3.45 | 3.18 | 57.1M |
| June 05, 2026 | 3.53 | 3.48 | 3.48 | 3.6 | 3.38 | 46.25M |
| June 04, 2026 | 3.58 | 3.55 | 3.55 | 3.61 | 3.51 | 42.05M |
| June 03, 2026 | 3.65 | 3.6 | 3.6 | 3.66 | 3.5 | 59.56M |
| 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 |
AD
