China National Nuclear Power Co., Ltd. (SHA:601985)
China · Delayed Price · Currency is CNY 8.52
-0.01 (-0.12%)
At close: Feb 27, 2026
SHA:601985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.52 | 8.59 | 8.51 | 8.52 | 8.52 | -0.12% | 132,547,248 |
| Feb 26, 2026 | 8.50 | 8.53 | 8.47 | 8.53 | 8.53 | 0.47% | 81,592,910 |
| Feb 25, 2026 | 8.57 | 8.65 | 8.46 | 8.49 | 8.49 | -0.82% | 221,676,100 |
| Feb 24, 2026 | 8.56 | 8.58 | 8.54 | 8.56 | 8.56 | 0.47% | 57,652,110 |
| Feb 13, 2026 | 8.57 | 8.58 | 8.51 | 8.52 | 8.52 | -0.58% | 64,447,640 |
| Feb 12, 2026 | 8.63 | 8.63 | 8.57 | 8.57 | 8.57 | -0.12% | 49,299,650 |
| Feb 11, 2026 | 8.61 | 8.62 | 8.57 | 8.58 | 8.58 | -0.35% | 45,506,740 |
| Feb 10, 2026 | 8.63 | 8.64 | 8.60 | 8.61 | 8.61 | -0.23% | 47,354,620 |
| Feb 9, 2026 | 8.62 | 8.65 | 8.62 | 8.63 | 8.63 | 0.35% | 49,938,860 |
| Feb 6, 2026 | 8.64 | 8.65 | 8.60 | 8.60 | 8.60 | -0.58% | 60,637,120 |
| Feb 5, 2026 | 8.66 | 8.70 | 8.61 | 8.65 | 8.65 | -0.12% | 72,900,937 |
| Feb 4, 2026 | 8.56 | 8.67 | 8.54 | 8.66 | 8.66 | 1.17% | 88,060,930 |
| Feb 3, 2026 | 8.55 | 8.58 | 8.50 | 8.56 | 8.56 | 0.12% | 80,386,003 |
| Feb 2, 2026 | 8.62 | 8.68 | 8.54 | 8.55 | 8.55 | -0.70% | 103,994,200 |
| Jan 30, 2026 | 8.61 | 8.67 | 8.55 | 8.61 | 8.61 | - | 93,066,452 |
| Jan 29, 2026 | 8.62 | 8.64 | 8.52 | 8.61 | 8.61 | -0.12% | 170,490,022 |
| Jan 28, 2026 | 8.70 | 8.75 | 8.61 | 8.62 | 8.62 | -1.03% | 176,956,879 |
| Jan 27, 2026 | 8.81 | 8.82 | 8.69 | 8.71 | 8.71 | -1.14% | 110,370,300 |
| Jan 26, 2026 | 8.88 | 8.90 | 8.80 | 8.81 | 8.81 | -0.90% | 125,035,400 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.85 | 8.89 | 8.89 | -0.56% | 131,268,800 |
| Jan 22, 2026 | 8.94 | 9.03 | 8.92 | 8.94 | 8.94 | 0.79% | 132,643,800 |
| Jan 21, 2026 | 9.01 | 9.01 | 8.86 | 8.87 | 8.87 | -1.66% | 131,168,500 |
| Jan 20, 2026 | 9.05 | 9.06 | 8.96 | 9.02 | 9.02 | 0.11% | 115,196,700 |
| Jan 19, 2026 | 8.91 | 9.06 | 8.91 | 9.01 | 9.01 | 1.24% | 134,111,400 |
| Jan 16, 2026 | 8.88 | 9.03 | 8.88 | 8.90 | 8.90 | 0.34% | 130,452,700 |
| Jan 15, 2026 | 8.94 | 8.96 | 8.84 | 8.87 | 8.87 | -0.89% | 108,438,120 |
| Jan 14, 2026 | 8.99 | 9.06 | 8.91 | 8.95 | 8.95 | -0.78% | 135,488,260 |
| Jan 13, 2026 | 9.25 | 9.26 | 8.98 | 9.02 | 9.02 | -2.38% | 185,332,500 |
| Jan 12, 2026 | 9.07 | 9.36 | 9.00 | 9.24 | 9.22 | 2.21% | 252,274,300 |
| Jan 9, 2026 | 9.09 | 9.11 | 8.97 | 9.04 | 9.02 | -0.55% | 157,184,000 |
| Jan 8, 2026 | 8.92 | 9.17 | 8.85 | 9.09 | 9.07 | 2.02% | 214,207,700 |
| Jan 7, 2026 | 8.77 | 9.00 | 8.75 | 8.91 | 8.89 | 1.60% | 168,705,500 |
| Jan 6, 2026 | 8.71 | 8.77 | 8.71 | 8.77 | 8.75 | 0.69% | 82,089,550 |
| Jan 5, 2026 | 8.67 | 8.72 | 8.65 | 8.71 | 8.69 | 0.69% | 68,729,360 |
| Dec 31, 2025 | 8.67 | 8.68 | 8.63 | 8.65 | 8.63 | -0.23% | 41,460,400 |
| Dec 30, 2025 | 8.68 | 8.69 | 8.65 | 8.67 | 8.65 | -0.46% | 53,648,410 |
| Dec 29, 2025 | 8.77 | 8.78 | 8.70 | 8.71 | 8.69 | -0.68% | 53,936,000 |
| Dec 26, 2025 | 8.78 | 8.79 | 8.74 | 8.77 | 8.75 | -0.11% | 53,649,170 |
| Dec 25, 2025 | 8.73 | 8.81 | 8.71 | 8.78 | 8.76 | 0.46% | 76,202,070 |
| Dec 24, 2025 | 8.69 | 8.74 | 8.66 | 8.74 | 8.72 | 0.69% | 59,043,950 |
| Dec 23, 2025 | 8.71 | 8.75 | 8.67 | 8.68 | 8.66 | -0.34% | 50,946,130 |
| Dec 22, 2025 | 8.78 | 8.78 | 8.70 | 8.71 | 8.69 | -0.46% | 58,376,580 |
| Dec 19, 2025 | 8.70 | 8.76 | 8.69 | 8.75 | 8.73 | 0.81% | 59,697,010 |
| Dec 18, 2025 | 8.67 | 8.70 | 8.64 | 8.68 | 8.66 | - | 36,015,400 |
| Dec 17, 2025 | 8.63 | 8.69 | 8.60 | 8.68 | 8.66 | 0.58% | 58,060,220 |
| Dec 16, 2025 | 8.71 | 8.72 | 8.61 | 8.63 | 8.61 | -1.03% | 73,311,520 |
| Dec 15, 2025 | 8.75 | 8.80 | 8.70 | 8.72 | 8.70 | -0.68% | 77,783,390 |
| Dec 12, 2025 | 8.69 | 8.82 | 8.65 | 8.78 | 8.76 | 0.92% | 113,420,100 |
| Dec 11, 2025 | 8.67 | 8.73 | 8.66 | 8.70 | 8.68 | 0.35% | 52,852,820 |
| Dec 10, 2025 | 8.66 | 8.70 | 8.65 | 8.67 | 8.65 | 0.23% | 44,944,810 |