China Nuclear Engineering Corporation Limited (SHA:601611)
China · Delayed Price · Currency is CNY 12.16
-0.32 (-2.56%)
Nov 17, 2025, 2:14 PM CST
SHA:601611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 12.98 | 13.02 | 12.41 | 12.48 | 12.48 | -5.53% | 115,464,800 |
| Nov 13, 2025 | 12.80 | 13.37 | 12.55 | 13.21 | 13.21 | 1.23% | 125,939,800 |
| Nov 12, 2025 | 13.62 | 13.69 | 12.90 | 13.05 | 13.05 | -6.38% | 160,563,600 |
| Nov 11, 2025 | 13.04 | 14.15 | 12.85 | 13.94 | 13.94 | 6.98% | 224,216,300 |
| Nov 10, 2025 | 13.16 | 13.58 | 12.90 | 13.03 | 13.03 | -0.99% | 116,021,600 |
| Nov 7, 2025 | 13.46 | 13.96 | 13.15 | 13.16 | 13.16 | -3.80% | 146,974,300 |
| Nov 6, 2025 | 13.60 | 14.12 | 13.46 | 13.68 | 13.68 | -0.36% | 186,818,200 |
| Nov 5, 2025 | 12.71 | 13.97 | 12.59 | 13.73 | 13.73 | 5.86% | 220,802,900 |
| Nov 4, 2025 | 12.94 | 13.41 | 12.85 | 12.97 | 12.97 | -2.92% | 143,731,400 |
| Nov 3, 2025 | 13.40 | 13.93 | 13.25 | 13.36 | 13.36 | 0.60% | 175,482,400 |
| Oct 31, 2025 | 14.35 | 14.45 | 13.28 | 13.28 | 13.28 | -10.03% | 246,229,500 |
| Oct 30, 2025 | 14.10 | 15.21 | 13.93 | 14.76 | 14.76 | 1.44% | 264,180,800 |
| Oct 29, 2025 | 13.27 | 14.72 | 13.27 | 14.55 | 14.55 | 8.74% | 261,642,300 |
| Oct 28, 2025 | 13.30 | 13.90 | 13.23 | 13.38 | 13.38 | -3.95% | 216,958,900 |
| Oct 27, 2025 | 13.22 | 14.48 | 13.22 | 13.93 | 13.93 | 4.82% | 293,581,000 |
| Oct 24, 2025 | 12.76 | 13.66 | 11.97 | 13.29 | 13.29 | 7.00% | 365,430,000 |
| Oct 23, 2025 | 10.95 | 12.42 | 10.76 | 12.42 | 12.42 | 10.01% | 243,539,300 |
| Oct 22, 2025 | 10.70 | 11.87 | 10.46 | 11.29 | 11.29 | 2.92% | 209,629,500 |
| Oct 21, 2025 | 10.63 | 11.19 | 10.33 | 10.97 | 10.97 | 3.30% | 162,015,300 |
| Oct 20, 2025 | 10.80 | 10.88 | 10.45 | 10.62 | 10.62 | -1.39% | 125,727,500 |
| Oct 17, 2025 | 11.50 | 11.58 | 10.67 | 10.77 | 10.77 | -5.86% | 173,236,800 |
| Oct 16, 2025 | 12.08 | 12.08 | 11.21 | 11.44 | 11.44 | -7.59% | 255,051,600 |
| Oct 15, 2025 | 11.00 | 12.38 | 10.80 | 12.38 | 12.38 | 10.04% | 328,560,500 |
| Oct 14, 2025 | 10.72 | 11.79 | 10.53 | 11.25 | 11.25 | 4.94% | 280,553,000 |
| Oct 13, 2025 | 10.91 | 11.77 | 10.48 | 10.72 | 10.72 | 0.09% | 258,064,200 |
| Oct 10, 2025 | 10.03 | 10.71 | 9.85 | 10.71 | 10.71 | 9.96% | 132,080,500 |
| Oct 9, 2025 | 9.15 | 9.74 | 9.15 | 9.74 | 9.74 | 10.06% | 122,213,300 |
| Sep 30, 2025 | 8.64 | 8.87 | 8.62 | 8.85 | 8.85 | 2.19% | 25,560,210 |
| Sep 29, 2025 | 8.63 | 8.69 | 8.49 | 8.66 | 8.66 | 0.35% | 13,209,870 |
| Sep 26, 2025 | 8.68 | 8.74 | 8.62 | 8.63 | 8.63 | -0.69% | 11,605,490 |
| 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% | 13,114,050 |
| Sep 23, 2025 | 8.65 | 8.65 | 8.48 | 8.63 | 8.63 | -0.12% | 14,654,550 |
| 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% | 13,479,470 |
| Sep 18, 2025 | 8.90 | 8.91 | 8.71 | 8.74 | 8.74 | -1.91% | 19,514,750 |
| Sep 17, 2025 | 8.90 | 8.93 | 8.86 | 8.91 | 8.91 | -0.11% | 10,811,920 |
| Sep 16, 2025 | 8.96 | 8.98 | 8.87 | 8.92 | 8.92 | -0.45% | 12,420,810 |
| 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% | 15,662,010 |
| Sep 11, 2025 | 8.85 | 8.91 | 8.79 | 8.91 | 8.91 | 0.68% | 13,029,830 |
| Sep 10, 2025 | 8.91 | 8.93 | 8.83 | 8.85 | 8.85 | -1.12% | 11,702,890 |
| Sep 9, 2025 | 8.96 | 8.98 | 8.88 | 8.95 | 8.95 | -0.11% | 12,576,410 |
| Sep 8, 2025 | 8.85 | 9.01 | 8.83 | 8.96 | 8.96 | 1.24% | 22,460,110 |
| Sep 5, 2025 | 8.75 | 8.85 | 8.71 | 8.85 | 8.85 | 1.14% | 16,027,280 |
| Sep 4, 2025 | 8.79 | 8.83 | 8.68 | 8.75 | 8.75 | -0.46% | 16,813,960 |
| Sep 3, 2025 | 8.98 | 9.00 | 8.76 | 8.79 | 8.79 | -2.01% | 20,324,900 |
| 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% | 22,141,220 |
| Aug 29, 2025 | 9.27 | 9.27 | 9.10 | 9.11 | 9.11 | -1.83% | 34,445,210 |