China National Nuclear Power Co., Ltd. (SHA:601985)
China · Delayed Price · Currency is CNY 9.47
+0.13 (1.39%)
Oct 26, 2026, 3:00 PM CST
SHA:601985 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.34 | 9.53 | 9.31 | 9.47 | 9.47 | 1.39% | 120,223,797 |
| Oct 23, 2026 | 9.42 | 9.54 | 9.30 | 9.34 | 9.34 | -0.85% | 139,212,009 |
| Oct 22, 2026 | 9.46 | 9.50 | 9.37 | 9.44 | 9.42 | -0.42% | 80,493,245 |
| Oct 21, 2026 | 9.50 | 9.52 | 9.43 | 9.48 | 9.46 | -0.52% | 71,010,621 |
| Oct 20, 2026 | 9.57 | 9.62 | 9.44 | 9.53 | 9.51 | -0.42% | 85,985,250 |
| Oct 19, 2026 | 9.41 | 9.62 | 9.37 | 9.57 | 9.55 | 1.48% | 121,002,578 |
| Oct 16, 2026 | 9.39 | 9.55 | 9.34 | 9.43 | 9.41 | 0.21% | 110,651,707 |
| Oct 15, 2026 | 9.42 | 9.52 | 9.34 | 9.41 | 9.39 | -0.11% | 142,060,681 |
| Oct 14, 2026 | 9.13 | 9.44 | 9.10 | 9.42 | 9.40 | 3.18% | 213,361,772 |
| Oct 13, 2026 | 9.18 | 9.19 | 9.08 | 9.13 | 9.11 | -0.44% | 75,043,190 |
| Oct 12, 2026 | 9.11 | 9.21 | 9.10 | 9.17 | 9.15 | 0.66% | 81,837,030 |
| Oct 9, 2026 | 9.16 | 9.21 | 9.10 | 9.11 | 9.09 | -0.65% | 104,620,837 |
| Oct 8, 2026 | 9.08 | 9.18 | 9.08 | 9.17 | 9.15 | 1.10% | 133,911,986 |
| Sep 30, 2026 | 9.04 | 9.13 | 9.03 | 9.07 | 9.05 | 0.55% | 89,894,584 |
| Sep 29, 2026 | 9.00 | 9.05 | 8.97 | 9.02 | 9.00 | 0.22% | 77,838,674 |
| Sep 28, 2026 | 8.89 | 9.02 | 8.88 | 9.00 | 8.98 | 1.12% | 96,296,789 |
| Sep 24, 2026 | 8.85 | 8.94 | 8.82 | 8.90 | 8.88 | 0.56% | 61,322,387 |
| Sep 23, 2026 | 8.85 | 8.88 | 8.83 | 8.85 | 8.83 | -0.11% | 60,483,602 |
| Sep 22, 2026 | 8.90 | 8.90 | 8.85 | 8.86 | 8.84 | -0.56% | 78,229,894 |
| Sep 21, 2026 | 8.93 | 8.95 | 8.88 | 8.91 | 8.89 | -0.34% | 57,167,595 |
| Sep 18, 2026 | 9.00 | 9.02 | 8.93 | 8.94 | 8.92 | -0.78% | 64,844,347 |
| Sep 17, 2026 | 9.08 | 9.08 | 9.00 | 9.01 | 8.99 | -0.99% | 54,089,177 |
| Sep 16, 2026 | 9.02 | 9.16 | 8.99 | 9.10 | 9.08 | 0.89% | 105,532,098 |
| Sep 15, 2026 | 9.06 | 9.09 | 8.97 | 9.02 | 9.00 | -0.44% | 61,551,513 |
| Sep 14, 2026 | 9.05 | 9.17 | 9.04 | 9.06 | 9.04 | 0.11% | 71,443,873 |
| Sep 11, 2026 | 9.08 | 9.10 | 9.02 | 9.05 | 9.03 | -0.33% | 57,361,507 |
| Sep 10, 2026 | 9.02 | 9.10 | 9.01 | 9.08 | 9.06 | 0.55% | 73,744,130 |
| Sep 9, 2026 | 8.94 | 9.05 | 8.90 | 9.03 | 9.01 | 1.12% | 68,590,060 |
| Sep 8, 2026 | 8.90 | 8.96 | 8.88 | 8.93 | 8.91 | 0.22% | 53,589,264 |
| Sep 7, 2026 | 9.09 | 9.13 | 8.88 | 8.91 | 8.89 | -1.87% | 109,569,673 |
| Sep 4, 2026 | 9.10 | 9.14 | 9.05 | 9.08 | 9.06 | -0.44% | 106,400,441 |
| Sep 3, 2026 | 8.98 | 9.14 | 8.97 | 9.12 | 9.10 | 1.33% | 189,842,927 |
| Sep 2, 2026 | 8.85 | 9.00 | 8.82 | 9.00 | 8.98 | 1.69% | 159,220,648 |
| Sep 1, 2026 | 8.85 | 8.91 | 8.84 | 8.85 | 8.83 | -0.45% | 63,074,440 |
| Aug 31, 2026 | 8.78 | 8.90 | 8.74 | 8.89 | 8.87 | -0.34% | 91,088,544 |
| Aug 28, 2026 | 8.87 | 8.93 | 8.84 | 8.92 | 8.90 | 0.22% | 70,591,306 |
| Aug 27, 2026 | 8.93 | 8.93 | 8.83 | 8.90 | 8.88 | -0.22% | 82,993,793 |
| Aug 26, 2026 | 8.85 | 8.94 | 8.83 | 8.92 | 8.90 | 0.90% | 98,888,640 |
| Aug 25, 2026 | 8.76 | 8.85 | 8.76 | 8.84 | 8.82 | 0.80% | 79,424,187 |
| Aug 24, 2026 | 8.70 | 8.77 | 8.70 | 8.77 | 8.75 | 0.69% | 46,875,412 |
| Aug 21, 2026 | 8.72 | 8.73 | 8.70 | 8.71 | 8.69 | -0.23% | 34,983,022 |
| Aug 20, 2026 | 8.76 | 8.78 | 8.71 | 8.73 | 8.71 | -0.34% | 60,740,755 |
| Aug 19, 2026 | 8.82 | 8.82 | 8.75 | 8.76 | 8.74 | -0.68% | 56,336,676 |
| Aug 18, 2026 | 8.77 | 8.83 | 8.76 | 8.82 | 8.80 | 0.57% | 57,731,067 |
| Aug 17, 2026 | 8.78 | 8.79 | 8.75 | 8.77 | 8.75 | -0.11% | 62,157,641 |
| Aug 14, 2026 | 8.80 | 8.81 | 8.77 | 8.78 | 8.76 | -0.45% | 44,756,472 |
| Aug 13, 2026 | 8.80 | 8.83 | 8.77 | 8.82 | 8.80 | 0.11% | 64,898,269 |
| Aug 12, 2026 | 8.88 | 8.89 | 8.79 | 8.81 | 8.79 | -0.79% | 71,754,566 |
| Aug 11, 2026 | 8.85 | 8.89 | 8.82 | 8.88 | 8.86 | 0.34% | 82,167,288 |
| Aug 10, 2026 | 8.79 | 8.86 | 8.79 | 8.85 | 8.83 | 0.57% | 87,941,083 |