China Nuclear Engineering Corporation Limited (SHA:601611)
China · Delayed Price · Currency is CNY 13.29
+0.87 (7.00%)
At close: Oct 24, 2025
SHA:601611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.76 | 13.66 | 11.97 | 13.29 | 13.29 | 7.00% | 365,430,034 |
| Oct 23, 2025 | 10.95 | 12.42 | 10.76 | 12.42 | 12.42 | 10.01% | 243,539,350 |
| Oct 22, 2025 | 10.70 | 11.87 | 10.46 | 11.29 | 11.29 | 2.92% | 209,629,538 |
| Oct 21, 2025 | 10.63 | 11.19 | 10.33 | 10.97 | 10.97 | 3.30% | 162,015,309 |
| Oct 20, 2025 | 10.80 | 10.88 | 10.45 | 10.62 | 10.62 | -1.39% | 125,727,511 |
| Oct 17, 2025 | 11.50 | 11.58 | 10.67 | 10.77 | 10.77 | -5.86% | 173,236,877 |
| Oct 16, 2025 | 12.08 | 12.08 | 11.21 | 11.44 | 11.44 | -7.59% | 255,051,644 |
| Oct 15, 2025 | 11.00 | 12.38 | 10.80 | 12.38 | 12.38 | 10.04% | 328,560,530 |
| Oct 14, 2025 | 10.72 | 11.79 | 10.53 | 11.25 | 11.25 | 4.94% | 280,553,040 |
| Oct 13, 2025 | 10.91 | 11.77 | 10.48 | 10.72 | 10.72 | 0.09% | 258,064,230 |
| Oct 10, 2025 | 10.03 | 10.71 | 9.85 | 10.71 | 10.71 | 9.96% | 132,080,550 |
| Oct 9, 2025 | 9.15 | 9.74 | 9.15 | 9.74 | 9.74 | 10.06% | 122,213,384 |
| 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 |