China National Chemical Engineering Co., Ltd Class A 601117
SSE · China · Industrial Services
CNY 7.17+0.04 (+0.56%)
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 7.17 | +0.56% | CNY 7.13 | CNY 7.19 | CNY 7.11 | 32.34M |
| 2026-09-29 | CNY 7.13 | 0.00% | CNY 7.11 | CNY 7.16 | CNY 7.11 | 24.71M |
| 2026-09-28 | CNY 7.13 | -1.25% | CNY 7.19 | CNY 7.20 | CNY 7.10 | 38.24M |
| 2026-09-24 | CNY 7.22 | +0.84% | CNY 7.15 | CNY 7.25 | CNY 7.10 | 60.22M |
| 2026-09-23 | CNY 7.16 | -0.97% | CNY 7.21 | CNY 7.23 | CNY 7.16 | 27.89M |
| 2026-09-22 | CNY 7.23 | -0.28% | CNY 7.24 | CNY 7.25 | CNY 7.21 | 28.54M |
| 2026-09-21 | CNY 7.25 | +0.83% | CNY 7.20 | CNY 7.25 | CNY 7.16 | 36.91M |
| 2026-09-18 | CNY 7.19 | +0.42% | CNY 7.17 | CNY 7.21 | CNY 7.14 | 30.16M |
| 2026-09-17 | CNY 7.16 | -0.56% | CNY 7.19 | CNY 7.20 | CNY 7.11 | 36.12M |
| 2026-09-16 | CNY 7.20 | 0.00% | CNY 7.20 | CNY 7.21 | CNY 7.10 | 45.68M |
| 2026-09-15 | CNY 7.20 | -0.96% | CNY 7.27 | CNY 7.29 | CNY 7.18 | 37.05M |
| 2026-09-14 | CNY 7.27 | -0.14% | CNY 7.27 | CNY 7.31 | CNY 7.25 | 34.97M |
| 2026-09-11 | CNY 7.28 | -2.02% | CNY 7.39 | CNY 7.40 | CNY 7.27 | 64.45M |
| 2026-09-10 | CNY 7.43 | +0.13% | CNY 7.39 | CNY 7.46 | CNY 7.39 | 36.24M |
| 2026-09-09 | CNY 7.42 | +0.13% | CNY 7.40 | CNY 7.43 | CNY 7.36 | 37.42M |
| 2026-09-08 | CNY 7.41 | +1.23% | CNY 7.30 | CNY 7.42 | CNY 7.30 | 65.06M |
| 2026-09-07 | CNY 7.32 | -1.35% | CNY 7.40 | CNY 7.42 | CNY 7.30 | 81.99M |
| 2026-09-04 | CNY 7.42 | 0.00% | CNY 7.43 | CNY 7.48 | CNY 7.40 | 52.68M |
| 2026-09-03 | CNY 7.42 | +0.54% | CNY 7.39 | CNY 7.46 | CNY 7.37 | 54.22M |
| 2026-09-02 | CNY 7.38 | -1.73% | CNY 7.50 | CNY 7.51 | CNY 7.35 | 83.29M |
| 2026-09-01 | CNY 7.51 | +0.94% | CNY 7.44 | CNY 7.58 | CNY 7.43 | 88.44M |
| 2026-08-31 | CNY 7.44 | -2.87% | CNY 7.50 | CNY 7.54 | CNY 7.39 | 105.42M |
| 2026-08-28 | CNY 7.66 | +0.66% | CNY 7.59 | CNY 7.67 | CNY 7.57 | 61.70M |
| 2026-08-27 | CNY 7.61 | +0.40% | CNY 7.55 | CNY 7.62 | CNY 7.51 | 53.97M |
| 2026-08-26 | CNY 7.58 | +0.80% | CNY 7.48 | CNY 7.62 | CNY 7.48 | 48.31M |
| 2026-08-25 | CNY 7.52 | +0.27% | CNY 7.47 | CNY 7.56 | CNY 7.47 | 44.20M |
| 2026-08-24 | CNY 7.50 | -0.27% | CNY 7.51 | CNY 7.54 | CNY 7.46 | 47.51M |
| 2026-08-21 | CNY 7.52 | +0.13% | CNY 7.48 | CNY 7.55 | CNY 7.42 | 45.25M |
| 2026-08-20 | CNY 7.51 | +0.94% | CNY 7.42 | CNY 7.54 | CNY 7.42 | 44.00M |
| 2026-08-19 | CNY 7.44 | -0.80% | CNY 7.45 | CNY 7.49 | CNY 7.41 | 48.09M |
| 2026-08-18 | CNY 7.50 | +0.94% | CNY 7.42 | CNY 7.50 | CNY 7.40 | 46.62M |
| 2026-08-17 | CNY 7.43 | +0.41% | CNY 7.38 | CNY 7.43 | CNY 7.35 | 41.04M |
| 2026-08-14 | CNY 7.40 | -0.94% | CNY 7.45 | CNY 7.46 | CNY 7.38 | 41.75M |
| 2026-08-13 | CNY 7.47 | -1.19% | CNY 7.55 | CNY 7.56 | CNY 7.44 | 60.31M |
| 2026-08-12 | CNY 7.56 | -0.66% | CNY 7.60 | CNY 7.61 | CNY 7.52 | 54.81M |
| 2026-08-11 | CNY 7.61 | -2.44% | CNY 7.71 | CNY 7.77 | CNY 7.61 | 65.10M |
| 2026-08-10 | CNY 7.80 | +0.39% | CNY 7.76 | CNY 7.82 | CNY 7.73 | 54.67M |
| 2026-08-07 | CNY 7.77 | -0.64% | CNY 7.79 | CNY 7.80 | CNY 7.71 | 55.76M |
| 2026-08-06 | CNY 7.82 | +1.03% | CNY 7.76 | CNY 7.89 | CNY 7.72 | 89.81M |
| 2026-08-05 | CNY 7.74 | +0.13% | CNY 7.73 | CNY 7.76 | CNY 7.67 | 59.31M |
| 2026-08-04 | CNY 7.73 | -1.28% | CNY 7.83 | CNY 7.85 | CNY 7.71 | 84.40M |
| 2026-08-03 | CNY 7.83 | -0.13% | CNY 7.82 | CNY 7.90 | CNY 7.80 | 66.16M |
| 2026-07-31 | CNY 7.84 | +0.51% | CNY 7.79 | CNY 7.87 | CNY 7.74 | 76.14M |
| 2026-07-30 | CNY 7.80 | +0.65% | CNY 7.70 | CNY 7.82 | CNY 7.70 | 73.42M |
| 2026-07-29 | CNY 7.75 | +1.71% | CNY 7.62 | CNY 7.78 | CNY 7.60 | 78.92M |
| 2026-07-28 | CNY 7.62 | -0.78% | CNY 7.62 | CNY 7.65 | CNY 7.55 | 50.15M |
| 2026-07-27 | CNY 7.68 | +1.45% | CNY 7.54 | CNY 7.72 | CNY 7.54 | 60.90M |
| 2026-07-24 | CNY 7.57 | -3.20% | CNY 7.75 | CNY 7.83 | CNY 7.57 | 75.45M |
| 2026-07-23 | CNY 7.82 | +1.43% | CNY 7.70 | CNY 7.82 | CNY 7.63 | 80.89M |
| 2026-07-22 | CNY 7.71 | +0.65% | CNY 7.61 | CNY 7.75 | CNY 7.54 | 78.82M |
| 2026-07-21 | CNY 7.66 | -0.13% | CNY 7.63 | CNY 7.73 | CNY 7.54 | 94.85M |
| 2026-07-20 | CNY 7.67 | +3.09% | CNY 7.48 | CNY 7.68 | CNY 7.48 | 101.61M |
| 2026-07-17 | CNY 7.44 | -1.33% | CNY 7.50 | CNY 7.61 | CNY 7.41 | 91.42M |
| 2026-07-16 | CNY 7.54 | -1.44% | CNY 7.58 | CNY 7.64 | CNY 7.49 | 60.60M |
| 2026-07-15 | CNY 7.65 | +1.32% | CNY 7.50 | CNY 7.66 | CNY 7.48 | 73.67M |
| 2026-07-14 | CNY 7.55 | +2.86% | CNY 7.38 | CNY 7.55 | CNY 7.32 | 80.38M |
| 2026-07-13 | CNY 7.34 | -0.68% | CNY 7.34 | CNY 7.41 | CNY 7.29 | 61.93M |
| 2026-07-10 | CNY 7.39 | +0.96% | CNY 7.30 | CNY 7.47 | CNY 7.21 | 66.92M |
| 2026-07-09 | CNY 7.32 | -0.81% | CNY 7.39 | CNY 7.41 | CNY 7.21 | 68.32M |
| 2026-07-08 | CNY 7.38 | -1.20% | CNY 7.47 | CNY 7.51 | CNY 7.35 | 56.24M |
| 2026-07-07 | CNY 7.47 | -2.61% | CNY 7.63 | CNY 7.68 | CNY 7.42 | 74.38M |
| 2026-07-06 | CNY 7.67 | +1.59% | CNY 7.55 | CNY 7.79 | CNY 7.51 | 98.01M |
| 2026-07-03 | CNY 7.55 | +0.80% | CNY 7.49 | CNY 7.61 | CNY 7.46 | 92.45M |
| 2026-07-02 | CNY 7.49 | -1.32% | CNY 7.55 | CNY 7.73 | CNY 7.47 | 101.56M |
| 2026-07-01 | CNY 7.59 | +3.27% | CNY 7.33 | CNY 7.73 | CNY 7.27 | 141.20M |
| 2026-06-30 | CNY 7.35 | -3.67% | CNY 7.56 | CNY 7.57 | CNY 7.25 | 145.44M |
| 2026-06-29 | CNY 7.63 | +1.46% | CNY 7.46 | CNY 7.66 | CNY 7.37 | 112.73M |
| 2026-06-26 | CNY 7.52 | -6.00% | CNY 7.97 | CNY 7.97 | CNY 7.51 | 159.24M |
| 2026-06-25 | CNY 8.00 | -0.87% | CNY 8.05 | CNY 8.07 | CNY 7.86 | 118.31M |
| 2026-06-24 | CNY 8.07 | +1.89% | CNY 7.86 | CNY 8.18 | CNY 7.86 | 154.54M |
| 2026-06-23 | CNY 7.92 | -5.94% | CNY 8.34 | CNY 8.39 | CNY 7.83 | 237.17M |
| 2026-06-22 | CNY 8.42 | +4.21% | CNY 8.06 | CNY 8.44 | CNY 8.06 | 251.08M |
| 2026-06-18 | CNY 8.08 | -1.70% | CNY 8.25 | CNY 8.29 | CNY 8.00 | 283.01M |
| 2026-06-17 | CNY 8.22 | +10.04% | CNY 7.44 | CNY 8.22 | CNY 7.36 | 191.46M |
| 2026-06-16 | CNY 7.47 | -2.61% | CNY 7.64 | CNY 7.65 | CNY 7.46 | 87.45M |
| 2026-06-15 | CNY 7.67 | +2.13% | CNY 7.62 | CNY 7.68 | CNY 7.53 | 107.68M |
| 2026-06-12 | CNY 7.51 | +2.32% | CNY 7.36 | CNY 7.62 | CNY 7.32 | 127.08M |
| 2026-06-11 | CNY 7.34 | +0.41% | CNY 7.25 | CNY 7.37 | CNY 7.20 | 67.06M |
| 2026-06-10 | CNY 7.31 | +0.27% | CNY 7.24 | CNY 7.40 | CNY 7.22 | 56.74M |
| 2026-06-09 | CNY 7.29 | +1.25% | CNY 7.20 | CNY 7.32 | CNY 7.15 | 66.44M |
| 2026-06-08 | CNY 7.20 | -3.49% | CNY 7.35 | CNY 7.40 | CNY 7.15 | 95.93M |
| 2026-06-05 | CNY 7.46 | -0.93% | CNY 7.52 | CNY 7.63 | CNY 7.43 | 79.02M |
| 2026-06-04 | CNY 7.53 | -1.95% | CNY 7.64 | CNY 7.66 | CNY 7.51 | 65.52M |
| 2026-06-03 | CNY 7.68 | -0.90% | CNY 7.70 | CNY 7.74 | CNY 7.60 | 78.04M |
| 2026-06-02 | CNY 7.75 | -1.15% | CNY 7.82 | CNY 7.88 | CNY 7.69 | 75.98M |
| 2026-06-01 | CNY 7.84 | +1.55% | CNY 7.78 | CNY 7.85 | CNY 7.72 | 84.73M |
| 2026-05-29 | CNY 7.72 | +0.26% | CNY 7.70 | CNY 7.84 | CNY 7.66 | 92.15M |
| 2026-05-28 | CNY 7.70 | -1.41% | CNY 7.81 | CNY 7.88 | CNY 7.62 | 94.18M |
| 2026-05-27 | CNY 7.81 | -2.01% | CNY 7.93 | CNY 7.93 | CNY 7.77 | 88.78M |
| 2026-05-26 | CNY 7.97 | +1.53% | CNY 7.85 | CNY 7.97 | CNY 7.74 | 116.03M |