China Nuclear Engineering Corporation Limited (SHA:601611)
China · Delayed Price · Currency is CNY 9.31
-0.07 (-0.75%)
Aug 12, 2025, 3:00 PM CST
SHA:601611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 9.68 | 10.08 | 9.55 | 9.88 | 9.78 | 2.07% | 81,555,553 |
| Jul 21, 2025 | 9.40 | 9.68 | 9.37 | 9.68 | 9.58 | 4.20% | 53,780,551 |
| Jul 18, 2025 | 9.34 | 9.34 | 9.28 | 9.29 | 9.20 | -0.43% | 18,868,728 |
| Jul 17, 2025 | 9.30 | 9.33 | 9.26 | 9.33 | 9.24 | 0.11% | 24,086,403 |
| Jul 16, 2025 | 9.41 | 9.46 | 9.25 | 9.32 | 9.23 | -0.75% | 33,016,900 |
| Jul 15, 2025 | 9.56 | 9.65 | 9.37 | 9.39 | 9.30 | -3.10% | 48,171,384 |
| Jul 14, 2025 | 9.43 | 9.86 | 9.43 | 9.69 | 9.59 | 4.53% | 80,502,343 |
| Jul 11, 2025 | 9.16 | 9.34 | 9.16 | 9.27 | 9.18 | 0.76% | 29,477,463 |
| Jul 10, 2025 | 9.16 | 9.20 | 9.13 | 9.20 | 9.11 | 0.22% | 18,290,134 |
| Jul 9, 2025 | 9.19 | 9.27 | 9.15 | 9.18 | 9.09 | -0.11% | 24,588,900 |
| Jul 8, 2025 | 9.18 | 9.20 | 9.09 | 9.19 | 9.10 | 0.11% | 20,404,794 |
| Jul 7, 2025 | 9.15 | 9.19 | 9.13 | 9.18 | 9.09 | 0.33% | 13,429,399 |
| Jul 4, 2025 | 9.16 | 9.21 | 9.11 | 9.15 | 9.06 | -0.11% | 17,157,909 |
| Jul 3, 2025 | 9.19 | 9.23 | 9.12 | 9.16 | 9.07 | -0.33% | 18,258,300 |
| Jul 2, 2025 | 9.19 | 9.28 | 9.16 | 9.19 | 9.10 | -0.11% | 25,946,949 |
| Jul 1, 2025 | 9.18 | 9.23 | 9.14 | 9.20 | 9.11 | 0.11% | 21,420,367 |
| Jun 30, 2025 | 9.10 | 9.21 | 9.09 | 9.19 | 9.10 | 1.21% | 26,955,909 |
| Jun 27, 2025 | 9.06 | 9.14 | 9.03 | 9.08 | 8.99 | - | 20,507,600 |
| Jun 26, 2025 | 9.11 | 9.19 | 9.06 | 9.08 | 8.99 | -0.55% | 21,803,113 |
| Jun 25, 2025 | 8.99 | 9.15 | 8.98 | 9.13 | 9.04 | 1.44% | 29,581,104 |
| Jun 24, 2025 | 8.97 | 9.02 | 8.95 | 9.00 | 8.91 | 0.22% | 21,312,771 |
| Jun 23, 2025 | 8.89 | 9.05 | 8.82 | 8.98 | 8.89 | 1.13% | 23,093,926 |
| Jun 20, 2025 | 8.92 | 8.99 | 8.88 | 8.88 | 8.79 | -0.78% | 18,482,896 |
| Jun 19, 2025 | 9.15 | 9.16 | 8.89 | 8.95 | 8.86 | -2.51% | 37,829,930 |
| Jun 18, 2025 | 9.19 | 9.25 | 9.14 | 9.18 | 9.09 | -0.22% | 27,992,728 |
| Jun 17, 2025 | 9.03 | 9.33 | 9.01 | 9.20 | 9.11 | 2.00% | 53,600,034 |
| Jun 16, 2025 | 8.96 | 9.03 | 8.92 | 9.02 | 8.93 | 0.45% | 20,655,200 |
| Jun 13, 2025 | 9.00 | 9.23 | 8.97 | 8.98 | 8.89 | -0.33% | 38,916,944 |
| Jun 12, 2025 | 8.95 | 9.08 | 8.85 | 9.01 | 8.92 | 0.45% | 24,568,500 |
| Jun 11, 2025 | 8.94 | 8.98 | 8.92 | 8.97 | 8.88 | 0.22% | 16,800,200 |
| Jun 10, 2025 | 9.06 | 9.08 | 8.87 | 8.95 | 8.86 | -1.21% | 29,546,900 |
| Jun 9, 2025 | 9.05 | 9.14 | 8.97 | 9.06 | 8.97 | 0.55% | 33,033,900 |
| Jun 6, 2025 | 8.98 | 9.05 | 8.96 | 9.01 | 8.92 | - | 18,309,530 |
| Jun 5, 2025 | 9.01 | 9.07 | 8.97 | 9.01 | 8.92 | -0.22% | 21,761,682 |
| Jun 4, 2025 | 9.06 | 9.13 | 9.01 | 9.03 | 8.94 | 0.11% | 28,815,649 |