Shanxi Guoxin Energy Corporation Limited. Class A 600617
SSE · China · Process Industries
CNY 3.40+0.13 (+3.98%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.40 | +3.98% | CNY 3.31 | CNY 3.41 | CNY 3.27 | 36.99M |
| 2026-09-29 | CNY 3.27 | +0.31% | CNY 3.23 | CNY 3.31 | CNY 3.22 | 21.06M |
| 2026-09-28 | CNY 3.26 | +0.62% | CNY 3.24 | CNY 3.28 | CNY 3.18 | 27.05M |
| 2026-09-24 | CNY 3.24 | +0.31% | CNY 3.23 | CNY 3.28 | CNY 3.21 | 21.09M |
| 2026-09-23 | CNY 3.23 | -3.29% | CNY 3.35 | CNY 3.36 | CNY 3.23 | 25.36M |
| 2026-09-22 | CNY 3.34 | -0.60% | CNY 3.37 | CNY 3.37 | CNY 3.27 | 30.26M |
| 2026-09-21 | CNY 3.36 | +2.75% | CNY 3.25 | CNY 3.38 | CNY 3.24 | 28.33M |
| 2026-09-18 | CNY 3.27 | 0.00% | CNY 3.26 | CNY 3.32 | CNY 3.21 | 27.54M |
| 2026-09-17 | CNY 3.27 | -1.80% | CNY 3.35 | CNY 3.36 | CNY 3.16 | 46.98M |
| 2026-09-16 | CNY 3.33 | -0.30% | CNY 3.31 | CNY 3.50 | CNY 3.31 | 36.23M |
| 2026-09-15 | CNY 3.34 | -3.47% | CNY 3.48 | CNY 3.48 | CNY 3.33 | 34.65M |
| 2026-09-14 | CNY 3.46 | +1.17% | CNY 3.42 | CNY 3.64 | CNY 3.41 | 43.84M |
| 2026-09-11 | CNY 3.42 | -3.93% | CNY 3.57 | CNY 3.61 | CNY 3.38 | 51.40M |
| 2026-09-10 | CNY 3.56 | +0.28% | CNY 3.61 | CNY 3.67 | CNY 3.51 | 65.61M |
| 2026-09-09 | CNY 3.55 | +0.85% | CNY 3.50 | CNY 3.59 | CNY 3.49 | 41.07M |
| 2026-09-08 | CNY 3.52 | +5.71% | CNY 3.31 | CNY 3.54 | CNY 3.31 | 47.31M |
| 2026-09-07 | CNY 3.33 | -0.89% | CNY 3.39 | CNY 3.40 | CNY 3.29 | 23.44M |
| 2026-09-04 | CNY 3.36 | +0.90% | CNY 3.36 | CNY 3.40 | CNY 3.31 | 25.37M |
| 2026-09-03 | CNY 3.33 | -3.76% | CNY 3.46 | CNY 3.48 | CNY 3.33 | 34.96M |
| 2026-09-02 | CNY 3.46 | -0.57% | CNY 3.51 | CNY 3.55 | CNY 3.41 | 42.18M |
| 2026-09-01 | CNY 3.48 | +1.16% | CNY 3.42 | CNY 3.55 | CNY 3.42 | 31.70M |
| 2026-08-31 | CNY 3.44 | -0.58% | CNY 3.45 | CNY 3.48 | CNY 3.40 | 27.56M |
| 2026-08-28 | CNY 3.46 | +2.06% | CNY 3.38 | CNY 3.47 | CNY 3.36 | 30.13M |
| 2026-08-27 | CNY 3.39 | 0.00% | CNY 3.36 | CNY 3.40 | CNY 3.34 | 20.03M |
| 2026-08-26 | CNY 3.39 | +0.89% | CNY 3.35 | CNY 3.41 | CNY 3.32 | 24.22M |
| 2026-08-25 | CNY 3.36 | +1.82% | CNY 3.28 | CNY 3.38 | CNY 3.25 | 24.86M |
| 2026-08-24 | CNY 3.30 | -1.79% | CNY 3.37 | CNY 3.38 | CNY 3.24 | 31.60M |
| 2026-08-21 | CNY 3.36 | +0.30% | CNY 3.36 | CNY 3.39 | CNY 3.31 | 22.93M |
| 2026-08-20 | CNY 3.35 | -0.30% | CNY 3.36 | CNY 3.40 | CNY 3.33 | 24.75M |
| 2026-08-19 | CNY 3.36 | -4.55% | CNY 3.50 | CNY 3.53 | CNY 3.35 | 32.12M |
| 2026-08-18 | CNY 3.52 | +1.44% | CNY 3.53 | CNY 3.55 | CNY 3.46 | 37.11M |
| 2026-08-17 | CNY 3.47 | +2.36% | CNY 3.36 | CNY 3.48 | CNY 3.36 | 33.80M |
| 2026-08-14 | CNY 3.39 | -2.59% | CNY 3.45 | CNY 3.47 | CNY 3.34 | 37.92M |
| 2026-08-13 | CNY 3.48 | -1.69% | CNY 3.52 | CNY 3.54 | CNY 3.45 | 28.03M |
| 2026-08-12 | CNY 3.54 | 0.00% | CNY 3.51 | CNY 3.56 | CNY 3.48 | 31.90M |
| 2026-08-11 | CNY 3.54 | 0.00% | CNY 3.53 | CNY 3.57 | CNY 3.46 | 40.11M |
| 2026-08-10 | CNY 3.54 | +3.81% | CNY 3.41 | CNY 3.54 | CNY 3.39 | 46.64M |
| 2026-08-07 | CNY 3.41 | -1.73% | CNY 3.43 | CNY 3.46 | CNY 3.35 | 42.75M |
| 2026-08-06 | CNY 3.47 | +2.06% | CNY 3.40 | CNY 3.50 | CNY 3.37 | 56.43M |
| 2026-08-05 | CNY 3.40 | -0.29% | CNY 3.40 | CNY 3.43 | CNY 3.35 | 54.72M |
| 2026-08-04 | CNY 3.41 | +1.79% | CNY 3.35 | CNY 3.47 | CNY 3.33 | 65.16M |
| 2026-08-03 | CNY 3.35 | +3.72% | CNY 3.21 | CNY 3.37 | CNY 3.20 | 73.24M |
| 2026-07-31 | CNY 3.23 | 0.00% | CNY 3.10 | CNY 3.26 | CNY 3.10 | 95.66M |
| 2026-07-30 | CNY 3.23 | -5.56% | CNY 3.32 | CNY 3.51 | CNY 3.21 | 175.22M |
| 2026-07-29 | CNY 3.42 | -6.56% | CNY 3.29 | CNY 3.50 | CNY 3.29 | 195.12M |
| 2026-07-28 | CNY 3.66 | -1.88% | CNY 4.10 | CNY 4.10 | CNY 3.57 | 255.88M |
| 2026-07-27 | CNY 3.73 | +10.03% | CNY 3.50 | CNY 3.73 | CNY 3.49 | 54.41M |
| 2026-07-24 | CNY 3.39 | +10.06% | CNY 3.07 | CNY 3.39 | CNY 3.01 | 48.68M |
| 2026-07-23 | CNY 3.08 | +5.48% | CNY 2.90 | CNY 3.11 | CNY 2.89 | 44.53M |
| 2026-07-22 | CNY 2.92 | +1.39% | CNY 2.86 | CNY 2.92 | CNY 2.84 | 21.72M |
| 2026-07-21 | CNY 2.88 | -1.71% | CNY 2.89 | CNY 2.92 | CNY 2.83 | 29.34M |
| 2026-07-20 | CNY 2.93 | +3.53% | CNY 2.85 | CNY 2.97 | CNY 2.84 | 35.38M |
| 2026-07-17 | CNY 2.83 | -1.05% | CNY 2.86 | CNY 2.92 | CNY 2.79 | 26.88M |
| 2026-07-16 | CNY 2.86 | -0.69% | CNY 2.86 | CNY 2.92 | CNY 2.82 | 25.88M |
| 2026-07-15 | CNY 2.88 | +1.05% | CNY 2.83 | CNY 2.90 | CNY 2.80 | 31.34M |
| 2026-07-14 | CNY 2.85 | +4.01% | CNY 2.74 | CNY 2.85 | CNY 2.71 | 30.17M |
| 2026-07-13 | CNY 2.74 | -1.44% | CNY 2.80 | CNY 2.86 | CNY 2.72 | 35.63M |
| 2026-07-10 | CNY 2.78 | +1.46% | CNY 2.73 | CNY 2.85 | CNY 2.68 | 25.54M |
| 2026-07-09 | CNY 2.74 | +0.74% | CNY 2.73 | CNY 2.80 | CNY 2.70 | 23.80M |
| 2026-07-08 | CNY 2.72 | 0.00% | CNY 2.74 | CNY 2.77 | CNY 2.68 | 16.96M |
| 2026-07-07 | CNY 2.72 | -2.86% | CNY 2.78 | CNY 2.79 | CNY 2.69 | 18.39M |
| 2026-07-06 | CNY 2.80 | -1.41% | CNY 2.84 | CNY 2.84 | CNY 2.77 | 18.75M |
| 2026-07-03 | CNY 2.84 | +1.79% | CNY 2.80 | CNY 2.87 | CNY 2.77 | 18.87M |
| 2026-07-02 | CNY 2.79 | -0.71% | CNY 2.81 | CNY 2.91 | CNY 2.77 | 26.41M |
| 2026-07-01 | CNY 2.81 | +4.85% | CNY 2.69 | CNY 2.87 | CNY 2.69 | 33.07M |
| 2026-06-30 | CNY 2.68 | +1.90% | CNY 2.63 | CNY 2.71 | CNY 2.60 | 24.50M |
| 2026-06-29 | CNY 2.63 | 0.00% | CNY 2.62 | CNY 2.65 | CNY 2.53 | 27.95M |
| 2026-06-26 | CNY 2.63 | -3.66% | CNY 2.72 | CNY 2.74 | CNY 2.61 | 26.82M |
| 2026-06-25 | CNY 2.73 | -2.50% | CNY 2.79 | CNY 2.79 | CNY 2.70 | 26.57M |
| 2026-06-24 | CNY 2.80 | -3.78% | CNY 2.90 | CNY 2.90 | CNY 2.75 | 28.23M |
| 2026-06-23 | CNY 2.91 | +0.34% | CNY 2.90 | CNY 2.95 | CNY 2.88 | 21.25M |
| 2026-06-22 | CNY 2.90 | -0.68% | CNY 2.90 | CNY 2.92 | CNY 2.82 | 25.86M |
| 2026-06-18 | CNY 2.92 | -2.67% | CNY 3.02 | CNY 3.02 | CNY 2.89 | 26.21M |
| 2026-06-17 | CNY 3.00 | -0.99% | CNY 3.03 | CNY 3.04 | CNY 2.96 | 29.58M |
| 2026-06-16 | CNY 3.03 | -1.94% | CNY 3.09 | CNY 3.10 | CNY 3.00 | 29.54M |
| 2026-06-15 | CNY 3.09 | -1.28% | CNY 3.12 | CNY 3.18 | CNY 3.07 | 30.15M |
| 2026-06-12 | CNY 3.13 | +1.29% | CNY 3.09 | CNY 3.16 | CNY 3.01 | 31.22M |
| 2026-06-11 | CNY 3.09 | -2.52% | CNY 3.16 | CNY 3.31 | CNY 3.06 | 34.05M |
| 2026-06-10 | CNY 3.17 | 0.00% | CNY 3.14 | CNY 3.23 | CNY 3.06 | 43.89M |
| 2026-06-09 | CNY 3.17 | -2.16% | CNY 3.20 | CNY 3.24 | CNY 3.05 | 40.45M |
| 2026-06-08 | CNY 3.24 | -6.90% | CNY 3.40 | CNY 3.45 | CNY 3.18 | 57.10M |
| 2026-06-05 | CNY 3.48 | -1.97% | CNY 3.53 | CNY 3.60 | CNY 3.38 | 46.25M |
| 2026-06-04 | CNY 3.55 | -1.39% | CNY 3.58 | CNY 3.61 | CNY 3.51 | 42.05M |
| 2026-06-03 | CNY 3.60 | -1.37% | CNY 3.65 | CNY 3.66 | CNY 3.50 | 59.56M |
| 2026-06-02 | CNY 3.65 | -0.54% | CNY 3.72 | CNY 3.76 | CNY 3.59 | 95.78M |
| 2026-06-01 | CNY 3.67 | +9.88% | CNY 3.31 | CNY 3.67 | CNY 3.31 | 46.01M |
| 2026-05-29 | CNY 3.34 | -2.62% | CNY 3.39 | CNY 3.44 | CNY 3.31 | 35.55M |
| 2026-05-28 | CNY 3.43 | +1.48% | CNY 3.42 | CNY 3.50 | CNY 3.39 | 44.45M |
| 2026-05-27 | CNY 3.38 | -2.03% | CNY 3.44 | CNY 3.49 | CNY 3.34 | 45.65M |
| 2026-05-26 | CNY 3.45 | -3.63% | CNY 3.57 | CNY 3.58 | CNY 3.40 | 51.83M |