China National Nuclear Power Co., Ltd. (SHA:601985)
China · Delayed Price · Currency is CNY 8.77
+0.10 (1.15%)
At close: Dec 5, 2025
SHA:601985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.68 | 8.77 | 8.67 | 8.77 | 8.77 | 1.15% | 70,589,120 |
| Dec 4, 2025 | 8.69 | 8.72 | 8.66 | 8.67 | 8.67 | -0.34% | 42,417,500 |
| Dec 3, 2025 | 8.70 | 8.76 | 8.68 | 8.70 | 8.70 | - | 58,537,940 |
| Dec 2, 2025 | 8.70 | 8.73 | 8.67 | 8.70 | 8.70 | -0.11% | 48,878,990 |
| Dec 1, 2025 | 8.61 | 8.71 | 8.58 | 8.71 | 8.71 | 0.93% | 88,418,060 |
| Nov 28, 2025 | 8.60 | 8.63 | 8.56 | 8.63 | 8.63 | 0.35% | 45,400,581 |
| Nov 27, 2025 | 8.63 | 8.65 | 8.60 | 8.60 | 8.60 | -0.46% | 62,012,488 |
| Nov 26, 2025 | 8.70 | 8.71 | 8.63 | 8.64 | 8.64 | -0.69% | 64,653,420 |
| Nov 25, 2025 | 8.72 | 8.74 | 8.68 | 8.70 | 8.70 | -0.11% | 65,293,770 |
| Nov 24, 2025 | 8.70 | 8.73 | 8.66 | 8.71 | 8.71 | 0.58% | 60,971,990 |
| Nov 21, 2025 | 8.73 | 8.73 | 8.63 | 8.66 | 8.66 | -1.03% | 93,749,217 |
| Nov 20, 2025 | 8.75 | 8.83 | 8.74 | 8.75 | 8.75 | 0.23% | 64,201,370 |
| Nov 19, 2025 | 8.78 | 8.81 | 8.70 | 8.73 | 8.73 | -0.80% | 93,880,300 |
| Nov 18, 2025 | 8.80 | 8.85 | 8.77 | 8.80 | 8.80 | -0.23% | 56,826,200 |
| Nov 17, 2025 | 8.90 | 8.92 | 8.80 | 8.82 | 8.82 | -1.01% | 95,518,310 |
| Nov 14, 2025 | 8.99 | 9.00 | 8.91 | 8.91 | 8.91 | -1.00% | 75,698,550 |
| Nov 13, 2025 | 8.97 | 9.00 | 8.93 | 9.00 | 9.00 | 0.22% | 89,777,610 |
| Nov 12, 2025 | 9.05 | 9.07 | 8.96 | 8.98 | 8.98 | -0.88% | 110,723,700 |
| Nov 11, 2025 | 9.11 | 9.12 | 9.03 | 9.06 | 9.06 | -0.44% | 92,900,200 |
| Nov 10, 2025 | 9.09 | 9.12 | 9.05 | 9.10 | 9.10 | 0.11% | 94,853,150 |
| Nov 7, 2025 | 9.15 | 9.21 | 9.08 | 9.09 | 9.09 | -0.87% | 103,012,200 |
| Nov 6, 2025 | 9.10 | 9.26 | 9.08 | 9.17 | 9.17 | 0.77% | 149,117,300 |
| Nov 5, 2025 | 9.01 | 9.13 | 8.92 | 9.10 | 9.10 | 0.44% | 122,184,300 |
| Nov 4, 2025 | 9.10 | 9.18 | 9.03 | 9.06 | 9.06 | -0.44% | 116,437,800 |
| Nov 3, 2025 | 9.08 | 9.18 | 9.01 | 9.10 | 9.10 | 1.34% | 157,375,800 |
| Oct 31, 2025 | 9.38 | 9.38 | 8.98 | 8.98 | 8.98 | -4.26% | 312,160,400 |
| Oct 30, 2025 | 9.37 | 9.45 | 9.23 | 9.38 | 9.38 | -1.37% | 229,375,000 |
| Oct 29, 2025 | 9.39 | 9.60 | 9.32 | 9.51 | 9.51 | 1.28% | 228,358,800 |
| Oct 28, 2025 | 9.48 | 9.50 | 9.36 | 9.39 | 9.39 | -0.84% | 180,985,700 |
| Oct 27, 2025 | 9.11 | 9.60 | 9.09 | 9.47 | 9.47 | 4.18% | 425,377,500 |
| Oct 24, 2025 | 9.12 | 9.13 | 9.04 | 9.09 | 9.09 | -0.44% | 84,903,960 |
| Oct 23, 2025 | 9.04 | 9.13 | 9.02 | 9.13 | 9.13 | 0.88% | 111,333,400 |
| Oct 22, 2025 | 9.04 | 9.08 | 9.01 | 9.05 | 9.05 | - | 81,558,940 |
| Oct 21, 2025 | 9.05 | 9.13 | 9.04 | 9.05 | 9.05 | -0.11% | 89,947,280 |
| Oct 20, 2025 | 9.05 | 9.11 | 8.90 | 9.06 | 9.06 | 0.22% | 151,527,400 |
| Oct 17, 2025 | 9.21 | 9.21 | 9.01 | 9.04 | 9.04 | -1.42% | 119,145,700 |
| Oct 16, 2025 | 9.13 | 9.20 | 9.05 | 9.17 | 9.17 | 0.55% | 147,123,100 |
| Oct 15, 2025 | 9.18 | 9.23 | 9.04 | 9.12 | 9.12 | -0.76% | 155,417,400 |
| Oct 14, 2025 | 9.09 | 9.38 | 9.04 | 9.19 | 9.19 | 1.32% | 283,339,900 |
| Oct 13, 2025 | 8.88 | 9.08 | 8.85 | 9.07 | 9.07 | 0.89% | 174,019,000 |
| Oct 10, 2025 | 9.10 | 9.10 | 8.95 | 8.99 | 8.99 | -1.32% | 177,246,200 |
| Oct 9, 2025 | 8.88 | 9.11 | 8.88 | 9.11 | 9.11 | 4.59% | 308,425,000 |
| Sep 30, 2025 | 8.71 | 8.72 | 8.63 | 8.71 | 8.71 | -0.11% | 76,505,630 |
| Sep 29, 2025 | 8.64 | 8.75 | 8.57 | 8.72 | 8.72 | 1.04% | 98,256,760 |
| Sep 26, 2025 | 8.52 | 8.66 | 8.50 | 8.63 | 8.63 | 1.29% | 109,252,800 |
| 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% | 79,024,290 |
| Sep 23, 2025 | 8.45 | 8.57 | 8.37 | 8.53 | 8.53 | 0.83% | 105,818,000 |
| Sep 22, 2025 | 8.56 | 8.59 | 8.40 | 8.46 | 8.46 | -0.47% | 122,670,700 |
| Sep 19, 2025 | 8.70 | 8.73 | 8.50 | 8.50 | 8.50 | -2.41% | 134,085,800 |