Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

China National Chemical Engineering Co., Ltd (601117.SS)

7.20
+0.12
+(1.69%)
As of 1:45:00 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20257.077.237.067.207.2044,158,157
Apr 21, 20257.157.167.067.087.0842,480,852
Apr 18, 20257.047.177.037.157.1542,943,112
Apr 17, 20257.037.097.017.077.0733,600,682
Apr 16, 20257.107.116.987.107.1043,813,606
Apr 15, 20257.137.157.067.127.1225,504,058
Apr 14, 20257.177.247.117.137.1350,339,323
Apr 11, 20257.157.157.067.097.0932,816,827
Apr 10, 20257.277.287.097.167.1652,586,000
Apr 9, 20257.097.216.907.187.1869,697,550
Apr 8, 20256.777.126.777.127.1298,710,787
Apr 7, 20257.067.106.576.766.76102,923,923
Apr 3, 20257.237.377.217.277.2733,962,041
Apr 2, 20257.267.287.207.277.2722,110,300
Apr 1, 20257.217.297.207.267.2633,183,796
Mar 31, 20257.337.367.177.197.1948,742,597
Mar 28, 20257.417.447.327.357.3535,565,300
Mar 27, 20257.477.497.397.417.4133,592,818
Mar 26, 20257.517.527.437.497.4939,156,701
Mar 25, 20257.427.527.397.527.5241,160,310
Mar 24, 20257.527.567.377.447.4459,808,990
Mar 21, 20257.457.617.457.517.5176,441,516
Mar 20, 20257.487.567.447.467.4640,928,405
Mar 19, 20257.497.557.447.477.4740,219,990
Mar 18, 20257.507.537.417.507.5051,581,548
Mar 17, 20257.447.547.437.497.4958,730,202
Mar 14, 20257.367.447.347.427.4255,790,954
Mar 13, 20257.377.487.297.347.3469,757,728
Mar 12, 20257.257.487.237.377.37130,866,894
Mar 11, 20257.157.227.127.227.2236,949,483
Mar 10, 20257.177.237.147.207.2044,621,731
Mar 7, 20257.247.267.147.177.1773,463,113
Mar 6, 20257.237.277.157.267.2662,442,612
Mar 5, 20257.307.327.197.217.2154,664,624
Mar 4, 20257.267.397.217.317.3148,182,260
Mar 3, 20257.157.317.127.287.2871,687,577
Feb 28, 20257.247.297.127.147.1456,817,292
Feb 27, 20257.307.337.207.257.2545,713,350
Feb 26, 20257.177.347.157.317.3172,221,975
Feb 25, 20257.247.287.157.177.1756,135,798
Feb 24, 20257.157.357.147.277.2794,929,299
Feb 21, 20257.157.217.087.177.1758,750,709
Feb 20, 20257.217.217.097.127.1272,302,309
Feb 19, 20257.237.307.167.207.2072,690,016
Feb 18, 20257.357.387.207.227.2256,120,552
Feb 17, 20257.397.427.297.367.3652,765,677
Feb 14, 20257.417.447.357.397.3935,219,341
Feb 13, 20257.417.487.377.437.4347,876,123
Feb 12, 20257.467.497.357.427.4249,049,949
Feb 11, 20257.487.497.407.457.4533,799,233
Feb 10, 20257.467.527.447.477.4739,208,055
Feb 7, 20257.397.497.337.467.4659,950,415
Feb 6, 20257.347.397.307.397.3936,580,505
Feb 5, 20257.497.497.297.347.3451,089,614
Jan 27, 20257.467.557.427.447.4438,541,811
Jan 24, 20257.367.457.357.427.4229,194,240
Jan 23, 20257.437.507.367.367.3640,385,275
Jan 22, 20257.367.407.317.367.3622,595,735
Jan 21, 20257.497.527.337.367.3640,892,209
Jan 20, 20257.577.657.457.487.4836,172,246
Jan 17, 20257.427.597.367.477.4747,792,301
Jan 16, 20257.387.507.367.427.4242,528,341
Jan 15, 20257.457.467.347.377.3739,089,182
Jan 14, 20257.327.497.307.457.4538,895,363
Jan 13, 20257.327.407.277.317.3134,069,510
Jan 10, 20257.547.587.367.367.3640,821,408
Jan 9, 20257.517.617.497.527.5224,668,812
Jan 8, 20257.707.717.507.617.6134,471,724
Jan 7, 20257.707.737.547.707.7034,486,028
Jan 6, 20257.727.767.607.717.7130,288,900
Jan 3, 20257.857.977.667.707.7051,983,293
Jan 2, 20258.298.357.807.857.8559,462,569
Dec 31, 20248.448.468.298.298.2935,960,600
Dec 30, 20248.388.518.358.458.4536,217,565
Dec 27, 20248.438.478.308.378.3741,619,830
Dec 26, 20248.488.508.368.388.3839,245,300
Dec 25, 20248.388.548.338.508.5057,593,261
Dec 24, 20248.268.398.258.378.3739,690,180
Dec 23, 20248.108.398.098.298.2984,621,299
Dec 20, 20248.148.188.078.098.0941,671,749
Dec 19, 20248.038.237.988.178.1742,651,985
Dec 18, 20248.118.208.088.098.0954,979,386
Dec 17, 20248.088.117.978.018.0132,529,988
Dec 16, 20248.068.148.028.088.0834,666,555
Dec 13, 20248.278.278.058.068.0663,380,607
Dec 12, 20248.218.338.158.298.2952,879,212
Dec 11, 20248.218.278.188.218.2135,240,100
Dec 10, 20248.388.468.188.218.2160,366,316
Dec 9, 20248.318.388.188.208.2042,554,733
Dec 6, 20248.218.448.198.328.3244,466,282
Dec 5, 20248.228.298.158.218.2131,701,842
Dec 4, 20248.378.388.228.278.2739,114,291
Dec 3, 20248.188.478.158.408.4079,564,678
Dec 2, 20248.168.258.038.218.2167,756,469
Nov 29, 20248.088.248.078.158.1543,011,985
Nov 28, 20248.158.178.068.078.0732,876,571
Nov 27, 20248.118.167.978.168.1636,831,823
Nov 26, 20248.098.188.038.128.1236,149,550
Nov 25, 20248.358.378.018.138.1371,987,750
Nov 22, 20248.468.668.318.318.3185,973,982
Nov 21, 20248.528.718.408.468.4665,251,988
Nov 20, 20248.548.668.438.588.5872,403,606
Nov 19, 20248.758.868.388.568.56142,495,832
Nov 18, 20248.809.088.628.768.76216,016,329
Nov 15, 20248.508.748.468.478.4785,548,817
Nov 14, 20248.498.828.448.508.50105,347,350
Nov 13, 20248.188.678.178.518.51124,979,420
Nov 12, 20248.338.398.178.208.2069,146,295
Nov 11, 20248.288.388.208.378.3762,399,259
Nov 8, 20248.658.698.328.358.3588,758,118
Nov 7, 20248.278.648.258.608.6088,053,707
Nov 6, 20248.318.378.248.308.3064,728,940
Nov 5, 20248.198.388.128.348.3481,456,050
Nov 4, 20248.218.248.118.228.2247,818,810
Nov 1, 20248.058.358.038.228.2296,013,009
Oct 31, 20248.188.228.048.098.0962,053,291
Oct 30, 20248.158.368.088.148.1463,817,698
Oct 29, 20248.308.398.188.198.1952,444,562
Oct 28, 20248.348.478.228.338.3361,306,756
Oct 25, 20248.258.408.208.348.3462,431,230
Oct 24, 20248.258.298.168.258.2547,101,190
Oct 23, 20248.328.388.238.298.2951,027,765
Oct 22, 20248.268.348.208.298.2946,835,377
Oct 21, 20248.188.438.138.328.3281,442,409
Oct 18, 20247.878.277.778.178.1791,739,691
Oct 17, 20248.018.077.867.877.8757,019,809
Oct 16, 20247.918.107.868.008.0050,475,925
Oct 15, 20248.148.228.008.018.0156,526,568
Oct 14, 20248.038.257.958.208.2099,709,708
Oct 11, 20248.158.247.827.977.97120,241,028
Oct 10, 20247.888.577.818.328.32197,047,646
Oct 9, 20248.508.517.797.797.79139,352,112
Oct 8, 20249.069.068.358.658.65211,031,900
Sep 30, 20247.948.327.758.248.24160,148,819
Sep 27, 20247.477.687.427.677.6768,730,908
Sep 26, 20247.097.397.067.397.3980,819,793
Sep 25, 20247.017.347.017.107.10105,505,241
Sep 24, 20246.576.886.516.876.8780,676,507
Sep 23, 20246.316.556.276.486.4851,890,263
Sep 20, 20246.496.506.236.316.3155,556,698
Sep 19, 20246.346.566.286.486.4844,752,896
Sep 18, 20246.216.326.196.296.2924,360,118
Sep 13, 20246.356.366.216.226.2220,536,921
Sep 12, 20246.286.416.266.326.3226,352,915
Sep 11, 20246.286.366.266.296.2922,023,000
Sep 10, 20246.286.336.166.316.3132,945,236
Sep 9, 20246.306.346.236.276.2730,016,069
Sep 6, 20246.556.556.356.366.3635,723,095
Sep 5, 20246.506.546.456.516.5122,104,969
Sep 4, 20246.526.536.386.466.4633,957,212
Sep 3, 20246.476.566.456.546.5434,978,916
Sep 2, 20246.806.826.486.506.5099,844,817
Aug 30, 20246.706.946.686.866.8641,952,370
Aug 29, 20246.766.806.696.726.7232,177,800
Aug 28, 20246.896.906.786.816.8126,559,389
Aug 27, 20246.906.956.796.876.8729,461,650
Aug 26, 20246.936.996.896.956.9521,899,450
Aug 23, 20246.876.976.866.946.9426,370,015
Aug 22, 20246.937.006.866.886.8830,847,900
Aug 21, 20247.027.056.916.956.9530,932,179
Aug 20, 20247.187.206.997.047.0443,092,670
Aug 19, 20247.107.227.097.167.1636,667,399
Aug 16, 20247.277.297.087.097.0945,065,384
Aug 15, 20247.167.277.137.257.2526,851,064
Aug 14, 20247.237.287.157.167.1622,138,183
Aug 13, 20247.127.217.107.217.2122,809,493
Aug 12, 20247.177.227.097.107.1022,736,500
Aug 9, 20247.167.277.157.167.1626,496,708
Aug 8, 20247.177.197.047.147.1437,945,802
Aug 7, 20247.287.337.167.197.1935,888,294
Aug 6, 20247.257.327.237.327.3235,359,510
Aug 5, 20247.387.387.177.187.1863,457,800
Aug 2, 20247.517.607.397.417.4140,642,488
Aug 1, 20247.497.667.467.567.5661,786,198
Jul 31, 20247.557.597.447.497.4976,471,984
Jul 30, 20247.367.647.337.567.5651,772,555
Jul 29, 20247.377.447.307.407.4023,473,318
Jul 26, 20247.357.477.347.407.4022,868,652
Jul 25, 20247.357.437.307.367.3634,439,600
Jul 24, 20247.287.387.257.327.3229,014,362
Jul 23, 20247.457.457.287.287.2843,762,229
Jul 22, 20247.637.657.407.457.4537,392,622
Jul 19, 20247.507.657.447.627.6231,445,072
Jul 18, 20247.517.577.407.527.5228,105,708
Jul 17, 20247.457.577.457.537.5337,122,275
Jul 16, 20247.397.477.357.477.4726,520,873
Jul 15, 2024 0.178 Dividend
Jul 15, 20247.307.477.287.447.4449,563,050
Jul 12, 20247.767.787.377.447.26106,298,132
Jul 11, 20247.697.917.637.807.6148,944,177
Jul 10, 20247.657.687.527.607.4243,421,400
Jul 9, 20247.747.777.517.677.4967,806,561
Jul 8, 20247.847.857.707.737.5535,140,882
Jul 5, 20247.797.797.797.797.60-
Jul 4, 20247.898.017.777.797.6036,361,106
Jul 3, 20247.857.957.837.897.7045,279,120
Jul 2, 20248.228.257.667.917.72126,342,913
Jul 1, 20248.248.328.198.248.0446,080,763
Jun 28, 20248.008.317.988.248.0470,809,776
Jun 27, 20248.058.117.968.007.8139,655,670
Jun 26, 20247.978.117.888.067.8740,245,209
Jun 25, 20248.048.087.927.987.7941,408,791
Jun 24, 20248.188.187.958.007.8156,034,699
Jun 21, 20248.138.218.028.187.9855,836,668
Jun 20, 20248.158.198.048.127.9346,228,688
Jun 19, 20248.108.218.068.157.9651,647,033
Jun 18, 20247.858.147.798.087.8977,086,668
Jun 17, 20247.978.147.807.857.6695,000,676
Jun 14, 20248.008.137.968.027.8356,553,500
Jun 13, 20248.038.087.978.037.8454,470,433
Jun 12, 20248.068.127.898.037.84110,987,389
Jun 11, 20248.508.557.988.027.83150,794,216
Jun 7, 20248.468.538.388.498.2947,754,946
Jun 6, 20248.518.638.418.468.2664,514,255
Jun 5, 20248.608.618.498.528.3247,808,091
Jun 4, 20248.368.658.288.618.4093,158,024
Jun 3, 20248.188.398.068.368.1686,059,184
May 31, 20248.298.398.148.187.9880,944,027
May 30, 20248.398.508.288.308.1075,262,616
May 29, 20248.428.498.308.458.2565,537,555
May 28, 20248.218.588.188.408.20140,250,863
May 27, 20248.078.228.008.218.0189,366,916
May 24, 20248.018.117.978.047.8571,748,663
May 23, 20248.008.207.998.017.82118,172,076
May 22, 20247.988.127.958.017.8264,094,661
May 21, 20247.818.047.807.997.8094,995,100
May 20, 20247.827.937.797.837.6473,111,032
May 17, 20248.048.057.727.817.62121,273,420
May 16, 20247.818.177.808.017.82117,949,729
May 15, 20247.897.937.787.807.6180,737,761
May 14, 20247.908.087.857.937.74110,422,216
May 13, 20247.597.967.567.917.72157,449,229
May 10, 20247.607.667.517.627.4484,358,512
May 9, 20247.287.657.287.607.42152,559,547
May 8, 20247.267.357.207.317.1479,582,143
May 7, 20247.187.387.167.277.10103,224,684
May 6, 20246.977.266.977.207.03159,498,712
Apr 30, 20246.966.976.876.906.7368,647,470
Apr 29, 20247.037.056.936.956.78112,576,676
Apr 26, 20246.927.026.886.976.8065,498,780
Apr 25, 20246.967.026.856.956.7848,151,172
Apr 24, 20246.867.026.817.006.8367,958,734
Apr 23, 20247.057.056.826.866.7080,046,201
Apr 22, 20247.147.227.017.086.9191,413,617

Related Tickers

601618.SS Metallurgical Corporation of China Ltd.
2.9600
0.00%
 
600170.SS SH CONS
2.6600
+0.38%
 
601669.SS Power Construction Corporation of China, Ltd
4.7400
-0.21%
 
601186.SS China Railway Construction Corporation Limited
8.07
+0.62%
 
601390.SS China Railway Group Limited
5.69
0.00%
 
3996.HK China Energy Engineering Corporation Limited
0.990
0.00%
 
601668.SS China State Construction Engineering Corporation Limited
5.53
+1.28%
 
5263.KL Sunway Construction Group Berhad
4.2900
-1.15%
 
601800.SS China Communications Construction Company Limited
9.30
+0.76%
 
5398.KL Gamuda Berhad
3.8400
-2.54%