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 ¥1,879.46 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,096.35, while ¥1000 invested 1 year ago would be worth ¥1,145.58. This corresponds to total returns of 87.95%, 9.64%, 14.56%, respectively, with annualized returns of 6.51%, 1.86%, 14.56%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 8.53 | 8.48 | 8.48 | 8.59 | 8.38 | 134.2M |
| May 06, 2026 | 8.63 | 8.54 | 8.54 | 8.64 | 8.44 | 118.13M |
| April 30, 2026 | 8.62 | 8.6 | 8.6 | 8.68 | 8.54 | 88.11M |
| April 29, 2026 | 8.59 | 8.66 | 8.66 | 8.7 | 8.47 | 100.32M |
| April 28, 2026 | 8.44 | 8.6 | 8.6 | 8.64 | 8.42 | 126.89M |
| April 27, 2026 | 8.47 | 8.39 | 8.39 | 8.5 | 8.35 | 99.82M |
| April 24, 2026 | 8.53 | 8.52 | 8.52 | 8.66 | 8.45 | 117.82M |
| April 23, 2026 | 8.55 | 8.58 | 8.58 | 8.68 | 8.51 | 97.06M |
| April 22, 2026 | 8.52 | 8.53 | 8.53 | 8.59 | 8.48 | 74.55M |
| April 21, 2026 | 8.62 | 8.56 | 8.56 | 8.64 | 8.49 | 70.1M |
| April 20, 2026 | 8.6 | 8.6 | 8.6 | 8.64 | 8.5 | 79.14M |
| April 17, 2026 | 8.64 | 8.57 | 8.57 | 8.66 | 8.52 | 80.62M |
| April 16, 2026 | 8.68 | 8.66 | 8.66 | 8.74 | 8.59 | 95.53M |
| April 15, 2026 | 8.83 | 8.68 | 8.68 | 8.85 | 8.67 | 97M |
| April 14, 2026 | 8.98 | 8.84 | 8.84 | 9.01 | 8.75 | 117.89M |
| April 13, 2026 | 9.06 | 8.97 | 8.97 | 9.08 | 8.86 | 113.37M |
| April 10, 2026 | 9.1 | 9.06 | 9.06 | 9.22 | 9.02 | 100.25M |
| April 09, 2026 | 9.12 | 9.06 | 9.06 | 9.16 | 8.99 | 90.87M |
| April 08, 2026 | 9.3 | 9.11 | 9.11 | 9.3 | 8.97 | 182.43M |
| April 07, 2026 | 8.73 | 9.21 | 9.21 | 9.22 | 8.73 | 156.87M |
| April 03, 2026 | 8.89 | 8.69 | 8.69 | 8.92 | 8.66 | 76.76M |
| April 02, 2026 | 8.91 | 8.86 | 8.86 | 9.03 | 8.8 | 77.67M |
| April 01, 2026 | 8.96 | 8.98 | 8.98 | 9.06 | 8.94 | 109.4M |
| March 31, 2026 | 9.02 | 8.79 | 8.79 | 9.1 | 8.78 | 111.72M |
| March 30, 2026 | 9 | 9.06 | 9.06 | 9.11 | 8.87 | 111.34M |
| March 27, 2026 | 9.01 | 9.1 | 9.1 | 9.2 | 9 | 119.91M |
| March 26, 2026 | 9.36 | 9.13 | 9.13 | 9.47 | 9.05 | 136.38M |
| March 25, 2026 | 8.87 | 9.34 | 9.34 | 9.45 | 8.87 | 222.7M |
| March 24, 2026 | 8.75 | 8.7 | 8.7 | 8.76 | 8.47 | 120.01M |
| March 23, 2026 | 8.67 | 8.64 | 8.64 | 8.92 | 8.57 | 152.1M |
AD
