China National Chemical Engineering Co., Ltd (601117.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601117.SS Historical Return
If you invested ¥1000 in China National Chemical Engineering Co., Ltd (601117.SS) 10 years ago, it would be worth ¥1,686.02 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 ¥920.19, while ¥1000 invested 1 year ago would be worth ¥1,023.5. This corresponds to total returns of 68.6%, -7.98%, 2.35%, respectively, with annualized returns of 5.36%, -1.65%, 2.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601117.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.79 | 7.84 | 7.84 | 7.87 | 7.74 | 76.14M |
| July 30, 2026 | 7.7 | 7.8 | 7.8 | 7.82 | 7.7 | 73.42M |
| July 29, 2026 | 7.62 | 7.75 | 7.75 | 7.78 | 7.6 | 78.92M |
| July 28, 2026 | 7.62 | 7.62 | 7.62 | 7.65 | 7.55 | 50.15M |
| July 27, 2026 | 7.54 | 7.68 | 7.68 | 7.72 | 7.54 | 60.9M |
| July 24, 2026 | 7.75 | 7.57 | 7.57 | 7.83 | 7.57 | 75.45M |
| July 23, 2026 | 7.7 | 7.82 | 7.82 | 7.82 | 7.63 | 80.89M |
| July 22, 2026 | 7.61 | 7.71 | 7.71 | 7.75 | 7.54 | 78.82M |
| July 21, 2026 | 7.63 | 7.66 | 7.66 | 7.73 | 7.54 | 94.85M |
| July 20, 2026 | 7.48 | 7.67 | 7.67 | 7.68 | 7.48 | 101.61M |
| July 17, 2026 | 7.5 | 7.44 | 7.44 | 7.61 | 7.41 | 91.42M |
| July 16, 2026 | 7.58 | 7.54 | 7.54 | 7.64 | 7.49 | 60.6M |
| July 15, 2026 | 7.5 | 7.65 | 7.65 | 7.66 | 7.48 | 73.67M |
| July 14, 2026 | 7.38 | 7.55 | 7.55 | 7.55 | 7.32 | 80.38M |
| July 13, 2026 | 7.34 | 7.34 | 7.34 | 7.41 | 7.29 | 61.93M |
| July 10, 2026 | 7.3 | 7.39 | 7.39 | 7.47 | 7.21 | 66.92M |
| July 09, 2026 | 7.39 | 7.32 | 7.32 | 7.41 | 7.21 | 68.32M |
| July 08, 2026 | 7.47 | 7.38 | 7.38 | 7.51 | 7.35 | 56.24M |
| July 07, 2026 | 7.63 | 7.47 | 7.47 | 7.68 | 7.42 | 74.38M |
| July 06, 2026 | 7.55 | 7.67 | 7.67 | 7.79 | 7.51 | 98.01M |
| July 03, 2026 | 7.49 | 7.55 | 7.55 | 7.61 | 7.46 | 92.45M |
| July 02, 2026 | 7.55 | 7.49 | 7.49 | 7.73 | 7.47 | 101.56M |
| July 01, 2026 | 7.33 | 7.59 | 7.59 | 7.73 | 7.27 | 141.2M |
| June 30, 2026 | 7.56 | 7.35 | 7.35 | 7.57 | 7.25 | 145.44M |
| June 29, 2026 | 7.46 | 7.63 | 7.63 | 7.66 | 7.37 | 112.73M |
| June 26, 2026 | 7.97 | 7.52 | 7.52 | 7.97 | 7.51 | 159.24M |
| June 25, 2026 | 8.05 | 8 | 8 | 8.07 | 7.86 | 118.31M |
| June 24, 2026 | 7.86 | 8.07 | 8.07 | 8.18 | 7.86 | 154.54M |
| June 23, 2026 | 8.34 | 7.92 | 7.92 | 8.39 | 7.83 | 237.17M |
| June 22, 2026 | 8.06 | 8.42 | 8.42 | 8.44 | 8.06 | 251.08M |
| June 18, 2026 | 8.25 | 8.08 | 8.08 | 8.29 | 8 | 283.01M |
| June 17, 2026 | 7.44 | 8.22 | 8.22 | 8.22 | 7.36 | 191.46M |
| June 16, 2026 | 7.64 | 7.47 | 7.47 | 7.65 | 7.46 | 87.45M |
| June 15, 2026 | 7.62 | 7.67 | 7.67 | 7.68 | 7.53 | 107.68M |
| June 12, 2026 | 7.36 | 7.51 | 7.51 | 7.62 | 7.32 | 127.08M |
| June 11, 2026 | 7.25 | 7.34 | 7.34 | 7.37 | 7.2 | 67.06M |
| June 10, 2026 | 7.24 | 7.31 | 7.31 | 7.4 | 7.22 | 56.74M |
| June 09, 2026 | 7.2 | 7.29 | 7.29 | 7.32 | 7.15 | 66.44M |
| June 08, 2026 | 7.35 | 7.2 | 7.2 | 7.4 | 7.15 | 95.93M |
| June 05, 2026 | 7.52 | 7.46 | 7.46 | 7.63 | 7.43 | 79.02M |
| June 04, 2026 | 7.64 | 7.53 | 7.53 | 7.66 | 7.51 | 65.52M |
| June 03, 2026 | 7.7 | 7.68 | 7.68 | 7.74 | 7.6 | 78.04M |
| June 02, 2026 | 7.82 | 7.75 | 7.75 | 7.88 | 7.69 | 75.98M |
| June 01, 2026 | 7.78 | 7.84 | 7.84 | 7.85 | 7.72 | 84.73M |
| May 29, 2026 | 7.7 | 7.72 | 7.72 | 7.84 | 7.66 | 92.15M |
| May 28, 2026 | 7.81 | 7.7 | 7.7 | 7.88 | 7.62 | 94.18M |
| May 27, 2026 | 7.93 | 7.81 | 7.81 | 7.93 | 7.77 | 88.78M |
| May 26, 2026 | 7.85 | 7.97 | 7.97 | 7.97 | 7.74 | 116.03M |
| May 25, 2026 | 7.9 | 7.85 | 7.85 | 7.98 | 7.82 | 67.84M |
| May 22, 2026 | 7.91 | 7.91 | 7.91 | 7.92 | 7.79 | 62.05M |
| May 21, 2026 | 7.99 | 7.87 | 7.87 | 8.08 | 7.85 | 85.44M |
| May 20, 2026 | 8.05 | 8 | 8 | 8.08 | 7.93 | 67.6M |
| May 19, 2026 | 8.01 | 8.1 | 8.1 | 8.11 | 7.95 | 65.58M |
| May 18, 2026 | 8.09 | 7.99 | 7.99 | 8.11 | 7.95 | 76.75M |
| May 15, 2026 | 8.24 | 8.1 | 8.1 | 8.27 | 8.08 | 107.22M |
| May 14, 2026 | 8.49 | 8.24 | 8.24 | 8.55 | 8.24 | 103.79M |
| May 13, 2026 | 8.38 | 8.48 | 8.48 | 8.56 | 8.38 | 91.08M |
| May 12, 2026 | 8.43 | 8.4 | 8.4 | 8.57 | 8.39 | 92.09M |
| May 11, 2026 | 8.28 | 8.45 | 8.45 | 8.49 | 8.26 | 129.41M |
| May 08, 2026 | 8.47 | 8.29 | 8.29 | 8.51 | 8.29 | 134.3M |
AD
