China National Nuclear Power Co., Ltd. (SHA:601985)
China · Delayed Price · Currency is CNY 9.09
-0.04 (-0.44%)
Oct 24, 2025, 3:00 PM CST
SHA:601985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.12 | 9.13 | 9.04 | 9.09 | 9.09 | -0.44% | 84,903,969 |
| Oct 23, 2025 | 9.04 | 9.13 | 9.02 | 9.13 | 9.13 | 0.88% | 111,333,465 |
| Oct 22, 2025 | 9.04 | 9.08 | 9.01 | 9.05 | 9.05 | - | 81,558,948 |
| Oct 21, 2025 | 9.05 | 9.13 | 9.04 | 9.05 | 9.05 | -0.11% | 89,947,287 |
| Oct 20, 2025 | 9.05 | 9.11 | 8.90 | 9.06 | 9.06 | 0.22% | 151,527,484 |
| Oct 17, 2025 | 9.21 | 9.21 | 9.01 | 9.04 | 9.04 | -1.42% | 119,145,784 |
| Oct 16, 2025 | 9.13 | 9.20 | 9.05 | 9.17 | 9.17 | 0.55% | 147,123,134 |
| Oct 15, 2025 | 9.18 | 9.23 | 9.04 | 9.12 | 9.12 | -0.76% | 155,417,446 |
| Oct 14, 2025 | 9.09 | 9.38 | 9.04 | 9.19 | 9.19 | 1.32% | 283,339,902 |
| Oct 13, 2025 | 8.88 | 9.08 | 8.85 | 9.07 | 9.07 | 0.89% | 174,019,020 |
| Oct 10, 2025 | 9.10 | 9.10 | 8.95 | 8.99 | 8.99 | -1.32% | 177,246,219 |
| Oct 9, 2025 | 8.88 | 9.11 | 8.88 | 9.11 | 9.11 | 4.59% | 308,425,050 |
| Sep 30, 2025 | 8.71 | 8.72 | 8.63 | 8.71 | 8.71 | -0.11% | 76,505,635 |
| Sep 29, 2025 | 8.64 | 8.75 | 8.57 | 8.72 | 8.72 | 1.04% | 98,256,765 |
| Sep 26, 2025 | 8.52 | 8.66 | 8.50 | 8.63 | 8.63 | 1.29% | 109,252,880 |
| Sep 25, 2025 | 8.50 | 8.54 | 8.47 | 8.52 | 8.52 | 0.35% | 75,504,430 |
| Sep 24, 2025 | 8.50 | 8.54 | 8.45 | 8.49 | 8.49 | -0.47% | 79,024,295 |
| Sep 23, 2025 | 8.45 | 8.57 | 8.37 | 8.53 | 8.53 | 0.83% | 105,818,001 |
| Sep 22, 2025 | 8.56 | 8.59 | 8.40 | 8.46 | 8.46 | -0.47% | 122,670,724 |
| Sep 19, 2025 | 8.70 | 8.73 | 8.50 | 8.50 | 8.50 | -2.41% | 134,085,816 |
| Sep 18, 2025 | 8.86 | 8.87 | 8.68 | 8.71 | 8.71 | -1.69% | 130,527,461 |
| Sep 17, 2025 | 8.83 | 8.87 | 8.78 | 8.86 | 8.86 | 0.34% | 80,104,227 |
| Sep 16, 2025 | 8.86 | 8.86 | 8.78 | 8.83 | 8.83 | - | 64,757,957 |
| Sep 15, 2025 | 8.80 | 8.84 | 8.76 | 8.83 | 8.83 | 0.34% | 70,017,516 |
| Sep 12, 2025 | 8.80 | 8.88 | 8.76 | 8.80 | 8.80 | -0.11% | 109,053,409 |
| Sep 11, 2025 | 8.77 | 8.81 | 8.72 | 8.81 | 8.81 | 0.46% | 92,058,135 |
| Sep 10, 2025 | 8.79 | 8.79 | 8.75 | 8.77 | 8.77 | -0.11% | 58,037,552 |
| Sep 9, 2025 | 8.80 | 8.82 | 8.76 | 8.78 | 8.78 | -0.23% | 66,696,224 |
| Sep 8, 2025 | 8.74 | 8.82 | 8.72 | 8.80 | 8.80 | 0.69% | 108,157,835 |
| Sep 5, 2025 | 8.75 | 8.75 | 8.69 | 8.74 | 8.74 | -0.46% | 67,566,807 |
| Sep 4, 2025 | 8.73 | 8.79 | 8.66 | 8.78 | 8.78 | 0.23% | 120,317,177 |
| Sep 3, 2025 | 8.87 | 8.88 | 8.73 | 8.76 | 8.76 | -1.35% | 105,932,192 |
| Sep 2, 2025 | 8.81 | 8.89 | 8.78 | 8.88 | 8.88 | 0.79% | 136,411,268 |
| Sep 1, 2025 | 8.92 | 8.93 | 8.77 | 8.81 | 8.81 | -1.12% | 179,471,921 |
| Aug 29, 2025 | 9.03 | 9.13 | 8.87 | 8.91 | 8.91 | -1.33% | 317,058,655 |
| Aug 28, 2025 | 9.05 | 9.07 | 8.91 | 9.03 | 9.03 | -0.44% | 184,076,372 |
| Aug 27, 2025 | 9.22 | 9.28 | 9.06 | 9.07 | 9.07 | -1.95% | 181,821,676 |
| Aug 26, 2025 | 9.27 | 9.27 | 9.20 | 9.25 | 9.25 | -0.22% | 88,413,627 |
| Aug 25, 2025 | 9.16 | 9.28 | 9.15 | 9.27 | 9.27 | 1.31% | 168,257,857 |
| Aug 22, 2025 | 9.15 | 9.16 | 9.09 | 9.15 | 9.15 | -0.11% | 99,364,383 |
| Aug 21, 2025 | 9.06 | 9.17 | 9.04 | 9.16 | 9.16 | 1.10% | 134,111,200 |
| Aug 20, 2025 | 9.04 | 9.06 | 9.02 | 9.06 | 9.06 | - | 74,362,761 |
| Aug 19, 2025 | 9.05 | 9.09 | 9.04 | 9.06 | 9.06 | - | 87,281,694 |
| Aug 18, 2025 | 9.05 | 9.12 | 9.04 | 9.06 | 9.06 | - | 124,668,985 |
| Aug 15, 2025 | 9.10 | 9.11 | 9.05 | 9.06 | 9.06 | -0.55% | 117,238,554 |
| Aug 14, 2025 | 9.15 | 9.16 | 9.10 | 9.11 | 9.11 | -0.33% | 85,370,061 |
| Aug 13, 2025 | 9.17 | 9.17 | 9.14 | 9.14 | 9.14 | -0.22% | 78,509,798 |
| Aug 12, 2025 | 9.16 | 9.18 | 9.15 | 9.16 | 9.16 | - | 61,136,278 |
| Aug 11, 2025 | 9.17 | 9.17 | 9.13 | 9.16 | 9.16 | - | 63,873,217 |
| Aug 8, 2025 | 9.17 | 9.19 | 9.15 | 9.16 | 9.16 | -0.11% | 70,791,005 |