China National Nuclear Power Co., Ltd. (SHA:601985)
China · Delayed Price · Currency is CNY 8.80
-0.01 (-0.11%)
Sep 12, 2025, 3:00 PM CST
SHA:601985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 9.17 | 9.18 | 9.15 | 9.17 | 9.17 | -0.11% | 60,275,700 |
| Aug 6, 2025 | 9.18 | 9.19 | 9.16 | 9.18 | 9.18 | 0.11% | 64,319,504 |
| Aug 5, 2025 | 9.17 | 9.19 | 9.15 | 9.17 | 9.17 | 0.11% | 57,995,546 |
| Aug 4, 2025 | 9.16 | 9.18 | 9.13 | 9.16 | 9.16 | - | 49,787,788 |
| Aug 1, 2025 | 9.17 | 9.20 | 9.15 | 9.16 | 9.16 | -0.33% | 56,259,197 |
| Jul 31, 2025 | 9.25 | 9.26 | 9.16 | 9.19 | 9.19 | -0.76% | 107,465,505 |
| Jul 30, 2025 | 9.25 | 9.29 | 9.23 | 9.26 | 9.26 | 0.22% | 82,685,813 |
| Jul 29, 2025 | 9.25 | 9.27 | 9.21 | 9.24 | 9.24 | -0.22% | 70,158,183 |
| Jul 28, 2025 | 9.31 | 9.32 | 9.25 | 9.26 | 9.26 | -0.64% | 102,563,716 |
| Jul 25, 2025 | 9.41 | 9.42 | 9.31 | 9.32 | 9.32 | -1.06% | 115,682,801 |
| Jul 24, 2025 | 9.39 | 9.46 | 9.32 | 9.42 | 9.42 | - | 152,429,264 |
| Jul 23, 2025 | 9.76 | 9.85 | 9.40 | 9.42 | 9.42 | 0.86% | 324,719,520 |
| Jul 22, 2025 | 9.28 | 9.35 | 9.25 | 9.34 | 9.34 | 0.65% | 125,711,904 |
| Jul 21, 2025 | 9.24 | 9.29 | 9.23 | 9.28 | 9.28 | 0.54% | 106,667,583 |
| Jul 18, 2025 | 9.24 | 9.25 | 9.16 | 9.23 | 9.23 | -1.28% | 77,315,190 |
| Jul 17, 2025 | 9.33 | 9.36 | 9.32 | 9.35 | 9.19 | 0.21% | 61,912,606 |
| Jul 16, 2025 | 9.36 | 9.38 | 9.32 | 9.33 | 9.17 | -0.32% | 66,722,819 |
| Jul 15, 2025 | 9.48 | 9.49 | 9.35 | 9.36 | 9.20 | -1.27% | 117,296,021 |
| Jul 14, 2025 | 9.46 | 9.60 | 9.45 | 9.48 | 9.32 | 1.07% | 144,341,650 |
| Jul 11, 2025 | 9.41 | 9.45 | 9.38 | 9.38 | 9.22 | -0.32% | 104,943,193 |
| Jul 10, 2025 | 9.46 | 9.49 | 9.41 | 9.41 | 9.25 | -0.63% | 81,001,949 |
| Jul 9, 2025 | 9.42 | 9.52 | 9.41 | 9.47 | 9.31 | 0.42% | 105,882,201 |
| Jul 8, 2025 | 9.48 | 9.49 | 9.38 | 9.43 | 9.27 | -0.53% | 85,470,027 |
| Jul 7, 2025 | 9.44 | 9.49 | 9.39 | 9.48 | 9.32 | 0.74% | 86,361,870 |