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 ¥1,526.54 as of September 19, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥621.43, while ¥1000 invested 1 year ago would be worth ¥972.94. This corresponds to total returns of 52.65%, -37.86%, -2.71%, respectively, with annualized returns of 4.32%, -9.09%, -2.71%.
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 |
|---|---|---|---|---|---|---|
| September 18, 2026 | 7.17 | 7.19 | 7.19 | 7.21 | 7.14 | 30.16M |
| September 17, 2026 | 7.19 | 7.16 | 7.16 | 7.2 | 7.11 | 36.12M |
| September 16, 2026 | 7.2 | 7.2 | 7.2 | 7.21 | 7.1 | 45.68M |
| September 15, 2026 | 7.27 | 7.2 | 7.2 | 7.29 | 7.18 | 37.05M |
| September 11, 2026 | 7.39 | 7.28 | 7.28 | 7.4 | 7.27 | 64.45M |
| September 10, 2026 | 7.39 | 7.43 | 7.43 | 7.46 | 7.39 | 36.24M |
| September 09, 2026 | 7.4 | 7.42 | 7.42 | 7.43 | 7.36 | 37.42M |
| September 08, 2026 | 7.3 | 7.41 | 7.41 | 7.42 | 7.3 | 65.06M |
| September 07, 2026 | 7.4 | 7.32 | 7.32 | 7.42 | 7.3 | 81.99M |
| September 04, 2026 | 7.43 | 7.42 | 7.42 | 7.48 | 7.4 | 52.68M |
| September 03, 2026 | 7.39 | 7.42 | 7.42 | 7.46 | 7.37 | 54.22M |
| September 02, 2026 | 7.5 | 7.38 | 7.38 | 7.51 | 7.35 | 83.29M |
| September 01, 2026 | 7.44 | 7.51 | 7.51 | 7.58 | 7.43 | 88.44M |
| August 31, 2026 | 7.5 | 7.44 | 7.44 | 7.54 | 7.39 | 105.42M |
| August 28, 2026 | 7.59 | 7.66 | 7.66 | 7.67 | 7.57 | 61.7M |
| August 27, 2026 | 7.55 | 7.61 | 7.61 | 7.62 | 7.51 | 53.97M |
| August 26, 2026 | 7.48 | 7.58 | 7.58 | 7.62 | 7.48 | 48.31M |
| August 25, 2026 | 7.47 | 7.52 | 7.52 | 7.56 | 7.47 | 44.2M |
| August 24, 2026 | 7.51 | 7.5 | 7.5 | 7.54 | 7.46 | 47.51M |
| August 21, 2026 | 7.48 | 7.52 | 7.52 | 7.55 | 7.42 | 45.25M |
| August 20, 2026 | 7.42 | 7.51 | 7.51 | 7.54 | 7.42 | 44M |
| August 19, 2026 | 7.45 | 7.44 | 7.44 | 7.49 | 7.41 | 48.09M |
| August 18, 2026 | 7.42 | 7.5 | 7.5 | 7.5 | 7.4 | 46.62M |
| August 17, 2026 | 7.38 | 7.43 | 7.43 | 7.43 | 7.35 | 41.04M |
| August 14, 2026 | 7.45 | 7.4 | 7.4 | 7.46 | 7.38 | 41.75M |
| August 13, 2026 | 7.55 | 7.47 | 7.47 | 7.56 | 7.44 | 60.31M |
| August 12, 2026 | 7.6 | 7.56 | 7.56 | 7.61 | 7.52 | 54.81M |
| August 11, 2026 | 7.71 | 7.61 | 7.61 | 7.77 | 7.61 | 65.1M |
| August 10, 2026 | 7.76 | 7.8 | 7.8 | 7.82 | 7.73 | 54.67M |
| August 07, 2026 | 7.79 | 7.77 | 7.77 | 7.8 | 7.71 | 55.76M |
| August 06, 2026 | 7.76 | 7.82 | 7.82 | 7.89 | 7.72 | 89.81M |
| August 05, 2026 | 7.73 | 7.74 | 7.74 | 7.76 | 7.67 | 59.31M |
| August 04, 2026 | 7.83 | 7.73 | 7.73 | 7.85 | 7.71 | 84.4M |
| August 03, 2026 | 7.82 | 7.83 | 7.83 | 7.9 | 7.8 | 66.16M |
| 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 |
AD
