China National Nuclear Power Co., Ltd. (SHA:601985)
China · Delayed Price · Currency is CNY 9.16
-0.03 (-0.33%)
Aug 1, 2025, 3:00 PM CST
SHA:601985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 9.38 | 9.45 | 9.37 | 9.41 | 9.25 | 0.43% | 88,016,439 |
| Jul 3, 2025 | 9.38 | 9.40 | 9.34 | 9.37 | 9.21 | - | 48,478,085 |
| Jul 2, 2025 | 9.34 | 9.38 | 9.32 | 9.37 | 9.21 | 0.43% | 71,374,088 |
| Jul 1, 2025 | 9.32 | 9.37 | 9.30 | 9.33 | 9.17 | 0.11% | 63,625,821 |
| Jun 30, 2025 | 9.35 | 9.36 | 9.30 | 9.32 | 9.16 | -0.21% | 70,262,006 |
| Jun 27, 2025 | 9.38 | 9.40 | 9.32 | 9.34 | 9.18 | -0.43% | 72,872,305 |
| Jun 26, 2025 | 9.41 | 9.47 | 9.38 | 9.38 | 9.22 | -0.42% | 59,707,360 |
| Jun 25, 2025 | 9.37 | 9.43 | 9.32 | 9.42 | 9.26 | 0.53% | 68,702,624 |
| Jun 24, 2025 | 9.34 | 9.38 | 9.30 | 9.37 | 9.21 | 0.43% | 63,638,417 |
| Jun 23, 2025 | 9.37 | 9.40 | 9.28 | 9.33 | 9.17 | -0.64% | 78,899,267 |
| Jun 20, 2025 | 9.50 | 9.53 | 9.38 | 9.39 | 9.23 | -1.16% | 58,114,929 |
| Jun 19, 2025 | 9.60 | 9.62 | 9.41 | 9.50 | 9.34 | -0.94% | 88,219,035 |
| Jun 18, 2025 | 9.49 | 9.65 | 9.47 | 9.59 | 9.43 | 1.05% | 139,372,529 |
| Jun 17, 2025 | 9.40 | 9.50 | 9.36 | 9.49 | 9.33 | 0.85% | 79,804,640 |
| Jun 16, 2025 | 9.47 | 9.48 | 9.36 | 9.41 | 9.25 | -0.32% | 55,463,563 |
| Jun 13, 2025 | 9.31 | 9.46 | 9.28 | 9.44 | 9.28 | 1.61% | 130,327,784 |
| Jun 12, 2025 | 9.37 | 9.38 | 9.28 | 9.29 | 9.13 | -0.64% | 80,010,583 |
| Jun 11, 2025 | 9.36 | 9.40 | 9.32 | 9.35 | 9.19 | -0.11% | 59,702,302 |
| Jun 10, 2025 | 9.45 | 9.47 | 9.35 | 9.36 | 9.20 | -1.06% | 82,313,501 |
| Jun 9, 2025 | 9.49 | 9.51 | 9.44 | 9.46 | 9.30 | -0.32% | 59,685,896 |
| Jun 6, 2025 | 9.46 | 9.53 | 9.44 | 9.49 | 9.33 | 0.32% | 55,103,166 |
| Jun 5, 2025 | 9.51 | 9.53 | 9.43 | 9.46 | 9.30 | -0.42% | 77,201,399 |
| Jun 4, 2025 | 9.51 | 9.54 | 9.49 | 9.50 | 9.34 | - | 58,745,600 |
| Jun 3, 2025 | 9.53 | 9.55 | 9.46 | 9.50 | 9.34 | -0.84% | 70,758,242 |
| May 30, 2025 | 9.60 | 9.64 | 9.49 | 9.58 | 9.42 | -0.10% | 87,511,705 |
| May 29, 2025 | 9.65 | 9.67 | 9.56 | 9.59 | 9.43 | -0.52% | 88,299,944 |
| May 28, 2025 | 9.66 | 9.72 | 9.62 | 9.64 | 9.48 | -0.10% | 57,479,643 |
| May 27, 2025 | 9.77 | 9.85 | 9.65 | 9.65 | 9.48 | -1.23% | 92,185,938 |
| May 26, 2025 | 9.57 | 9.79 | 9.57 | 9.77 | 9.60 | 2.30% | 153,496,598 |
| May 23, 2025 | 9.55 | 9.66 | 9.54 | 9.55 | 9.39 | -0.21% | 75,401,906 |