China National Chemical Engineering Co., Ltd (601117.SS) SHH
8.61
-0.2(-2.27%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.61
-0.2(-2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 9.02 | 8.81 | 8.81 | 9.09 | 8.78 | 141.39M |
| March 19, 2026 | 9.35 | 9.05 | 9.05 | 9.44 | 8.99 | 153.64M |
| March 18, 2026 | 9.36 | 9.29 | 9.29 | 9.39 | 9.17 | 135.71M |
| March 17, 2026 | 9.59 | 9.35 | 9.35 | 9.67 | 9.33 | 147.88M |
| March 16, 2026 | 10.13 | 9.52 | 9.52 | 10.23 | 9.48 | 257.07M |
| March 13, 2026 | 9.97 | 10.14 | 10.14 | 10.48 | 9.97 | 278.55M |
| March 12, 2026 | 9.72 | 9.97 | 9.97 | 10.25 | 9.72 | 323.91M |
| March 11, 2026 | 9.12 | 9.58 | 9.58 | 9.63 | 9 | 229.16M |
| March 10, 2026 | 9.05 | 9.15 | 9.15 | 9.24 | 9.01 | 80.57M |
| March 09, 2026 | 9.52 | 9.18 | 9.18 | 9.65 | 9.16 | 219.21M |
| March 06, 2026 | 9.08 | 9.33 | 9.33 | 9.39 | 9.03 | 165.24M |
| March 05, 2026 | 9.28 | 9.16 | 9.16 | 9.31 | 9.11 | 135.96M |
| March 04, 2026 | 9.15 | 9.12 | 9.12 | 9.25 | 9.01 | 98.95M |
| March 03, 2026 | 9.38 | 9.15 | 9.15 | 9.46 | 9.08 | 198.1M |
| March 02, 2026 | 9.37 | 9.42 | 9.42 | 9.49 | 9.16 | 190.33M |
| February 27, 2026 | 8.99 | 9.34 | 9.34 | 9.42 | 8.97 | 223.83M |
| February 26, 2026 | 8.82 | 8.92 | 8.92 | 8.95 | 8.78 | 116.66M |
| February 25, 2026 | 8.7 | 8.84 | 8.84 | 9.04 | 8.67 | 184.77M |
| February 24, 2026 | 8.42 | 8.69 | 8.69 | 8.73 | 8.39 | 168.67M |
| February 13, 2026 | 8.45 | 8.31 | 0 | 8.45 | 8.31 | 99.8M |
| February 12, 2026 | 8.5 | 8.53 | 0 | 8.59 | 8.46 | 87.55M |
| February 11, 2026 | 8.38 | 8.48 | 0 | 8.68 | 8.36 | 137.12M |
| February 10, 2026 | 8.48 | 8.37 | 0 | 8.48 | 8.31 | 88.65M |
| February 09, 2026 | 8.48 | 8.51 | 0 | 8.64 | 8.43 | 107.3M |
| February 06, 2026 | 8.28 | 8.36 | 0 | 8.55 | 8.26 | 90.22M |
| February 05, 2026 | 8.5 | 8.38 | 0 | 8.62 | 8.32 | 106.29M |
| February 04, 2026 | 8.49 | 8.54 | 0 | 8.64 | 8.47 | 100.25M |
| February 03, 2026 | 8.32 | 8.48 | 0 | 8.54 | 8.24 | 135.9M |
| February 02, 2026 | 8.84 | 8.29 | 0 | 8.87 | 8.28 | 226.62M |
| January 30, 2026 | 8.88 | 8.9 | 0 | 8.99 | 8.56 | 191.47M |
| January 29, 2026 | 9.11 | 9 | 0 | 9.24 | 8.84 | 213.03M |
| January 28, 2026 | 8.85 | 9.03 | 0 | 9.3 | 8.76 | 319.26M |
| January 27, 2026 | 8.98 | 8.82 | 0 | 9.02 | 8.7 | 205.7M |
| January 26, 2026 | 8.9 | 9 | 0 | 9.26 | 8.87 | 268.65M |
| January 23, 2026 | 8.9 | 8.93 | 0 | 9.2 | 8.85 | 265.62M |
| January 22, 2026 | 8.73 | 8.95 | 0 | 9.09 | 8.66 | 337.66M |
| January 21, 2026 | 8.88 | 8.79 | 0 | 9 | 8.64 | 422.38M |
| January 20, 2026 | 8.01 | 8.79 | 0 | 8.79 | 8 | 305.11M |
| January 19, 2026 | 7.83 | 7.99 | 0 | 8.02 | 7.8 | 87.94M |
| January 16, 2026 | 7.89 | 7.83 | 0 | 8.05 | 7.82 | 92.91M |
| January 15, 2026 | 7.86 | 7.86 | 0 | 7.91 | 7.81 | 83.96M |
| January 14, 2026 | 8.07 | 7.82 | 0 | 8.13 | 7.81 | 171.04M |
| January 13, 2026 | 8.17 | 8.05 | 0 | 8.17 | 8.02 | 90.58M |
| January 12, 2026 | 8.1 | 8.17 | 0 | 8.25 | 8.09 | 88.55M |
| January 09, 2026 | 8.22 | 8.1 | 0 | 8.24 | 8.07 | 114.12M |
| January 08, 2026 | 8.18 | 8.19 | 0 | 8.28 | 8.14 | 134.43M |
| January 07, 2026 | 7.76 | 8.24 | 0 | 8.44 | 7.76 | 270.84M |
| January 06, 2026 | 7.55 | 7.75 | 0 | 7.75 | 7.53 | 91.89M |
| January 05, 2026 | 7.53 | 7.55 | 0 | 7.58 | 7.51 | 53.89M |
| December 31, 2025 | 7.53 | 7.53 | 0 | 7.59 | 7.51 | 38.61M |
| December 30, 2025 | 7.63 | 7.53 | 0 | 7.65 | 7.51 | 54.84M |
| December 29, 2025 | 7.68 | 7.65 | 0 | 7.73 | 7.63 | 34.17M |
| December 26, 2025 | 7.69 | 7.67 | 0 | 7.71 | 7.64 | 30.53M |
| December 25, 2025 | 7.68 | 7.69 | 0 | 7.73 | 7.67 | 26.6M |
| December 24, 2025 | 7.66 | 7.68 | 0 | 7.75 | 7.65 | 30.5M |
| December 23, 2025 | 7.66 | 7.66 | 0 | 7.73 | 7.65 | 31.07M |
| December 22, 2025 | 7.72 | 7.67 | 0 | 7.73 | 7.66 | 35.81M |
| December 19, 2025 | 7.65 | 7.7 | 0 | 7.74 | 7.6 | 46.29M |
| December 18, 2025 | 7.55 | 7.65 | 0 | 7.66 | 7.54 | 35.5M |
| December 17, 2025 | 7.45 | 7.58 | 0 | 7.61 | 7.43 | 43.78M |