China Nuclear Engineering Corporation Limited (SHA:601611)
China · Delayed Price · Currency is CNY 8.85
+0.19 (2.19%)
Sep 30, 2025, 3:00 PM CST
SHA:601611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.64 | 8.87 | 8.62 | 8.85 | 8.85 | 2.19% | 25,560,212 |
| Sep 29, 2025 | 8.63 | 8.69 | 8.49 | 8.66 | 8.66 | 0.35% | 13,209,877 |
| Sep 26, 2025 | 8.68 | 8.74 | 8.62 | 8.63 | 8.63 | -0.69% | 11,605,492 |
| Sep 25, 2025 | 8.66 | 8.77 | 8.61 | 8.69 | 8.69 | 0.93% | 17,909,000 |
| Sep 24, 2025 | 8.59 | 8.62 | 8.53 | 8.61 | 8.61 | -0.23% | 13,114,054 |
| Sep 23, 2025 | 8.65 | 8.65 | 8.48 | 8.63 | 8.63 | -0.12% | 14,654,554 |
| Sep 22, 2025 | 8.77 | 8.79 | 8.54 | 8.64 | 8.64 | -1.71% | 19,995,400 |
| Sep 19, 2025 | 8.77 | 8.83 | 8.68 | 8.79 | 8.79 | 0.57% | 13,479,476 |
| Sep 18, 2025 | 8.90 | 8.91 | 8.71 | 8.74 | 8.74 | -1.91% | 19,514,753 |
| Sep 17, 2025 | 8.90 | 8.93 | 8.86 | 8.91 | 8.91 | -0.11% | 10,811,921 |
| Sep 16, 2025 | 8.96 | 8.98 | 8.87 | 8.92 | 8.92 | -0.45% | 12,420,815 |
| Sep 15, 2025 | 8.91 | 9.01 | 8.85 | 8.96 | 8.96 | 0.45% | 17,024,100 |
| Sep 12, 2025 | 8.92 | 8.96 | 8.87 | 8.92 | 8.92 | 0.11% | 15,662,019 |
| Sep 11, 2025 | 8.85 | 8.91 | 8.79 | 8.91 | 8.91 | 0.68% | 13,029,838 |
| Sep 10, 2025 | 8.91 | 8.93 | 8.83 | 8.85 | 8.85 | -1.12% | 11,702,892 |
| Sep 9, 2025 | 8.96 | 8.98 | 8.88 | 8.95 | 8.95 | -0.11% | 12,576,419 |
| Sep 8, 2025 | 8.85 | 9.01 | 8.83 | 8.96 | 8.96 | 1.24% | 22,460,114 |
| Sep 5, 2025 | 8.75 | 8.85 | 8.71 | 8.85 | 8.85 | 1.14% | 16,027,282 |
| Sep 4, 2025 | 8.79 | 8.83 | 8.68 | 8.75 | 8.75 | -0.46% | 16,813,962 |
| Sep 3, 2025 | 8.98 | 9.00 | 8.76 | 8.79 | 8.79 | -2.01% | 20,324,908 |
| Sep 2, 2025 | 9.13 | 9.14 | 8.94 | 8.97 | 8.97 | -1.75% | 27,331,100 |
| Sep 1, 2025 | 9.11 | 9.15 | 9.05 | 9.13 | 9.13 | 0.22% | 22,141,226 |
| Aug 29, 2025 | 9.27 | 9.27 | 9.10 | 9.11 | 9.11 | -1.83% | 34,445,213 |
| Aug 28, 2025 | 9.35 | 9.37 | 9.10 | 9.28 | 9.28 | -0.22% | 29,346,504 |
| Aug 27, 2025 | 9.47 | 9.52 | 9.30 | 9.30 | 9.30 | -2.11% | 29,045,654 |
| Aug 26, 2025 | 9.56 | 9.57 | 9.49 | 9.50 | 9.50 | -0.84% | 22,702,717 |
| Aug 25, 2025 | 9.48 | 9.58 | 9.43 | 9.58 | 9.58 | 1.27% | 40,393,600 |
| Aug 22, 2025 | 9.41 | 9.46 | 9.33 | 9.46 | 9.46 | 0.32% | 27,993,075 |
| Aug 21, 2025 | 9.29 | 9.55 | 9.25 | 9.43 | 9.43 | 1.62% | 50,999,127 |
| Aug 20, 2025 | 9.23 | 9.28 | 9.18 | 9.28 | 9.28 | 0.54% | 16,953,769 |
| Aug 19, 2025 | 9.32 | 9.33 | 9.22 | 9.23 | 9.23 | -0.97% | 18,554,428 |
| Aug 18, 2025 | 9.28 | 9.35 | 9.27 | 9.32 | 9.32 | 0.43% | 20,967,059 |
| Aug 15, 2025 | 9.18 | 9.29 | 9.15 | 9.28 | 9.28 | 0.76% | 16,359,352 |
| Aug 14, 2025 | 9.34 | 9.35 | 9.18 | 9.21 | 9.21 | -1.39% | 23,414,868 |
| Aug 13, 2025 | 9.27 | 9.35 | 9.27 | 9.34 | 9.34 | 0.32% | 19,470,424 |
| Aug 12, 2025 | 9.38 | 9.39 | 9.28 | 9.31 | 9.31 | -0.75% | 18,387,100 |
| Aug 11, 2025 | 9.39 | 9.43 | 9.35 | 9.38 | 9.38 | - | 16,663,086 |
| Aug 8, 2025 | 9.28 | 9.40 | 9.26 | 9.38 | 9.38 | 0.86% | 20,938,705 |
| Aug 7, 2025 | 9.36 | 9.38 | 9.28 | 9.30 | 9.30 | -1.27% | 13,967,483 |
| Aug 6, 2025 | 9.42 | 9.43 | 9.35 | 9.42 | 9.33 | - | 15,859,735 |
| Aug 5, 2025 | 9.39 | 9.42 | 9.34 | 9.42 | 9.33 | 0.43% | 15,604,109 |
| Aug 4, 2025 | 9.28 | 9.38 | 9.24 | 9.38 | 9.29 | 0.97% | 15,263,625 |
| Aug 1, 2025 | 9.29 | 9.34 | 9.28 | 9.29 | 9.20 | -0.21% | 15,716,819 |
| Jul 31, 2025 | 9.45 | 9.47 | 9.29 | 9.31 | 9.22 | -1.79% | 27,347,900 |
| Jul 30, 2025 | 9.55 | 9.56 | 9.42 | 9.48 | 9.39 | -0.84% | 22,344,300 |
| Jul 29, 2025 | 9.54 | 9.57 | 9.45 | 9.56 | 9.46 | - | 25,984,523 |
| Jul 28, 2025 | 9.64 | 9.64 | 9.54 | 9.56 | 9.46 | -0.93% | 28,428,696 |
| Jul 25, 2025 | 9.88 | 9.88 | 9.64 | 9.65 | 9.55 | -2.43% | 42,896,196 |
| Jul 24, 2025 | 9.68 | 9.96 | 9.62 | 9.89 | 9.79 | 0.30% | 63,943,850 |
| Jul 23, 2025 | 10.52 | 10.69 | 9.80 | 9.86 | 9.76 | -0.20% | 122,828,869 |