China National Nuclear Power Co., Ltd. (SHA:601985)
China · Delayed Price · Currency is CNY 9.06
-0.01 (-0.11%)
Jul 31, 2026, 3:00 PM CST
SHA:601985 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.01 | 9.06 | 8.91 | 9.06 | 9.06 | -0.11% | 111,684,516 |
| Jul 30, 2026 | 8.96 | 9.08 | 8.94 | 9.07 | 9.07 | 1.23% | 117,843,348 |
| Jul 29, 2026 | 8.84 | 9.00 | 8.82 | 8.96 | 8.96 | 1.24% | 99,545,214 |
| Jul 28, 2026 | 8.86 | 8.88 | 8.78 | 8.85 | 8.85 | -0.11% | 83,497,808 |
| Jul 27, 2026 | 8.88 | 8.95 | 8.83 | 8.86 | 8.86 | -0.45% | 86,551,342 |
| Jul 24, 2026 | 9.09 | 9.10 | 8.88 | 8.90 | 8.90 | -2.09% | 84,666,711 |
| Jul 23, 2026 | 9.06 | 9.11 | 9.03 | 9.09 | 9.09 | 0.22% | 88,178,652 |
| Jul 22, 2026 | 8.95 | 9.09 | 8.89 | 9.07 | 9.07 | 1.11% | 131,526,959 |
| Jul 21, 2026 | 9.04 | 9.15 | 8.93 | 8.97 | 8.97 | -1.10% | 190,338,321 |
| Jul 20, 2026 | 8.79 | 9.08 | 8.77 | 9.07 | 9.07 | 3.19% | 190,476,880 |
| Jul 17, 2026 | 8.75 | 8.90 | 8.72 | 8.79 | 8.79 | 0.92% | 130,979,073 |
| Jul 16, 2026 | 8.94 | 8.98 | 8.85 | 8.87 | 8.71 | -1.00% | 89,756,500 |
| Jul 15, 2026 | 8.81 | 8.96 | 8.80 | 8.96 | 8.80 | 1.13% | 107,219,541 |
| Jul 14, 2026 | 8.79 | 8.90 | 8.76 | 8.86 | 8.70 | 0.45% | 98,463,179 |
| Jul 13, 2026 | 8.88 | 8.91 | 8.80 | 8.82 | 8.66 | -1.01% | 81,150,814 |
| Jul 10, 2026 | 8.89 | 8.95 | 8.82 | 8.91 | 8.75 | - | 93,947,251 |
| Jul 9, 2026 | 8.86 | 8.92 | 8.80 | 8.91 | 8.75 | 0.11% | 96,110,659 |
| Jul 8, 2026 | 8.77 | 8.91 | 8.73 | 8.90 | 8.74 | 1.14% | 101,040,065 |
| Jul 7, 2026 | 8.85 | 8.85 | 8.70 | 8.80 | 8.64 | -0.68% | 125,015,177 |
| Jul 6, 2026 | 8.86 | 8.91 | 8.77 | 8.86 | 8.70 | - | 94,768,718 |
| Jul 3, 2026 | 8.80 | 8.87 | 8.77 | 8.86 | 8.70 | 0.57% | 92,107,455 |
| Jul 2, 2026 | 8.80 | 8.84 | 8.76 | 8.81 | 8.65 | -0.34% | 114,142,441 |
| Jul 1, 2026 | 8.97 | 8.97 | 8.80 | 8.84 | 8.68 | -2.10% | 134,991,800 |
| Jun 30, 2026 | 9.04 | 9.05 | 8.86 | 9.03 | 8.87 | -0.33% | 122,926,355 |
| Jun 29, 2026 | 8.96 | 9.11 | 8.85 | 9.06 | 8.90 | 1.46% | 129,026,611 |
| Jun 26, 2026 | 9.05 | 9.12 | 8.93 | 8.93 | 8.77 | -0.56% | 101,729,464 |
| Jun 25, 2026 | 8.77 | 9.05 | 8.71 | 8.98 | 8.82 | 1.93% | 156,705,030 |
| Jun 24, 2026 | 9.03 | 9.05 | 8.78 | 8.81 | 8.65 | -2.44% | 170,613,995 |
| Jun 23, 2026 | 9.08 | 9.26 | 9.02 | 9.03 | 8.87 | -0.55% | 115,676,961 |
| Jun 22, 2026 | 9.10 | 9.15 | 8.97 | 9.08 | 8.92 | -0.44% | 133,580,985 |
| Jun 18, 2026 | 9.26 | 9.40 | 9.10 | 9.12 | 8.96 | -1.94% | 167,472,800 |
| Jun 17, 2026 | 9.20 | 9.34 | 9.18 | 9.30 | 9.13 | 0.76% | 131,662,900 |
| Jun 16, 2026 | 9.24 | 9.39 | 9.21 | 9.23 | 9.06 | -0.22% | 179,237,400 |
| Jun 15, 2026 | 9.22 | 9.26 | 9.11 | 9.25 | 9.08 | 0.11% | 151,841,100 |
| Jun 12, 2026 | 9.10 | 9.26 | 9.05 | 9.24 | 9.07 | 1.32% | 189,078,800 |
| Jun 11, 2026 | 9.05 | 9.13 | 8.90 | 9.12 | 8.96 | 0.55% | 109,295,600 |
| Jun 10, 2026 | 9.07 | 9.13 | 9.01 | 9.07 | 8.91 | - | 83,568,460 |
| Jun 9, 2026 | 8.95 | 9.12 | 8.90 | 9.07 | 8.91 | 1.00% | 114,989,309 |
| Jun 8, 2026 | 8.92 | 9.09 | 8.86 | 8.98 | 8.82 | -0.11% | 142,256,122 |
| Jun 5, 2026 | 9.28 | 9.32 | 8.97 | 8.99 | 8.83 | -2.81% | 148,145,300 |
| Jun 4, 2026 | 9.22 | 9.37 | 9.20 | 9.25 | 9.08 | -0.11% | 159,897,300 |
| Jun 3, 2026 | 9.24 | 9.29 | 9.10 | 9.26 | 9.09 | -0.22% | 195,891,000 |
| Jun 2, 2026 | 9.15 | 9.32 | 9.12 | 9.28 | 9.11 | 1.09% | 252,142,400 |
| Jun 1, 2026 | 9.01 | 9.20 | 8.98 | 9.18 | 9.01 | 1.55% | 206,909,400 |
| May 29, 2026 | 8.82 | 9.11 | 8.79 | 9.04 | 8.88 | 2.26% | 201,135,400 |
| May 28, 2026 | 8.71 | 8.91 | 8.69 | 8.84 | 8.68 | 1.38% | 129,791,000 |
| May 27, 2026 | 8.76 | 8.82 | 8.68 | 8.72 | 8.56 | -0.34% | 106,335,800 |
| May 26, 2026 | 8.72 | 8.78 | 8.69 | 8.75 | 8.59 | - | 78,512,400 |
| May 25, 2026 | 8.71 | 8.82 | 8.68 | 8.75 | 8.59 | 0.46% | 115,354,600 |
| May 22, 2026 | 8.75 | 8.77 | 8.66 | 8.71 | 8.55 | -0.34% | 116,858,100 |