China National Nuclear Power Co., Ltd. (SHA:601985)
China · Delayed Price · Currency is CNY 9.06
+0.14 (1.57%)
May 7, 2026, 3:00 PM CST
SHA:601985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.92 | 9.10 | 8.88 | 9.06 | 9.06 | 1.57% | 153,502,300 |
| May 6, 2026 | 8.99 | 8.99 | 8.85 | 8.92 | 8.92 | -0.78% | 141,850,300 |
| Apr 30, 2026 | 8.89 | 9.02 | 8.72 | 8.99 | 8.99 | - | 176,275,400 |
| Apr 29, 2026 | 9.06 | 9.07 | 8.98 | 8.99 | 8.99 | -1.10% | 122,653,200 |
| Apr 28, 2026 | 9.02 | 9.09 | 8.96 | 9.09 | 9.09 | 0.78% | 145,569,000 |
| Apr 27, 2026 | 9.03 | 9.10 | 9.00 | 9.02 | 9.02 | -0.55% | 106,621,900 |
| Apr 24, 2026 | 9.09 | 9.11 | 9.00 | 9.07 | 9.07 | -0.22% | 137,425,900 |
| Apr 23, 2026 | 8.99 | 9.11 | 8.96 | 9.09 | 9.09 | 1.45% | 185,022,700 |
| Apr 22, 2026 | 8.92 | 9.01 | 8.87 | 8.96 | 8.96 | 0.56% | 149,628,900 |
| Apr 21, 2026 | 8.78 | 8.96 | 8.76 | 8.91 | 8.91 | 1.60% | 162,986,800 |
| Apr 20, 2026 | 8.69 | 8.78 | 8.66 | 8.77 | 8.77 | 0.92% | 127,198,800 |
| Apr 17, 2026 | 8.74 | 8.75 | 8.66 | 8.69 | 8.69 | -0.80% | 111,930,300 |
| Apr 16, 2026 | 8.78 | 8.80 | 8.72 | 8.76 | 8.76 | -0.11% | 84,233,180 |
| Apr 15, 2026 | 8.70 | 8.79 | 8.67 | 8.77 | 8.77 | 0.80% | 115,023,200 |
| Apr 14, 2026 | 8.69 | 8.73 | 8.66 | 8.70 | 8.70 | 0.12% | 76,523,480 |
| Apr 13, 2026 | 8.71 | 8.72 | 8.66 | 8.69 | 8.69 | -0.23% | 73,487,530 |
| Apr 10, 2026 | 8.70 | 8.73 | 8.64 | 8.71 | 8.71 | 0.11% | 90,046,990 |
| Apr 9, 2026 | 8.75 | 8.76 | 8.68 | 8.70 | 8.70 | -0.91% | 84,572,710 |
| Apr 8, 2026 | 8.73 | 8.79 | 8.70 | 8.78 | 8.78 | 0.92% | 119,288,700 |
| Apr 7, 2026 | 8.81 | 8.83 | 8.67 | 8.70 | 8.70 | -1.25% | 97,150,620 |
| Apr 3, 2026 | 9.00 | 9.00 | 8.77 | 8.81 | 8.81 | -2.22% | 121,697,900 |
| Apr 2, 2026 | 8.96 | 9.01 | 8.90 | 9.01 | 9.01 | 0.67% | 117,201,700 |
| Apr 1, 2026 | 9.07 | 9.10 | 8.93 | 8.95 | 8.95 | -1.10% | 156,237,700 |
| Mar 31, 2026 | 9.14 | 9.22 | 9.05 | 9.05 | 9.05 | -1.09% | 133,749,100 |
| Mar 30, 2026 | 9.14 | 9.21 | 9.03 | 9.15 | 9.15 | -0.11% | 148,174,853 |
| Mar 27, 2026 | 9.19 | 9.25 | 9.08 | 9.16 | 9.16 | -0.97% | 168,507,985 |
| Mar 26, 2026 | 9.28 | 9.32 | 9.17 | 9.25 | 9.25 | -0.86% | 213,349,600 |
| Mar 25, 2026 | 9.08 | 9.44 | 9.03 | 9.33 | 9.33 | 2.08% | 357,935,137 |
| Mar 24, 2026 | 9.02 | 9.19 | 8.94 | 9.14 | 9.14 | 1.11% | 246,461,003 |
| Mar 23, 2026 | 8.86 | 9.26 | 8.81 | 9.04 | 9.04 | 2.03% | 446,998,256 |
| Mar 20, 2026 | 8.82 | 8.95 | 8.73 | 8.86 | 8.86 | 0.11% | 190,478,900 |
| Mar 19, 2026 | 8.83 | 9.02 | 8.82 | 8.85 | 8.85 | -0.23% | 155,702,791 |
| Mar 18, 2026 | 8.93 | 9.00 | 8.82 | 8.87 | 8.87 | -0.78% | 155,982,025 |
| Mar 17, 2026 | 9.03 | 9.11 | 8.93 | 8.94 | 8.94 | -1.32% | 175,528,500 |
| Mar 16, 2026 | 9.24 | 9.31 | 9.01 | 9.06 | 9.06 | -1.95% | 275,064,000 |
| Mar 13, 2026 | 9.17 | 9.30 | 9.08 | 9.24 | 9.24 | 0.87% | 366,843,000 |
| Mar 12, 2026 | 9.06 | 9.20 | 9.00 | 9.16 | 9.16 | 1.10% | 271,846,500 |
| Mar 11, 2026 | 8.88 | 9.07 | 8.78 | 9.06 | 9.06 | 1.91% | 250,433,800 |
| Mar 10, 2026 | 8.85 | 8.94 | 8.75 | 8.89 | 8.89 | -0.22% | 177,070,100 |
| Mar 9, 2026 | 8.84 | 9.07 | 8.83 | 8.91 | 8.91 | 0.91% | 294,556,000 |
| Mar 6, 2026 | 8.78 | 8.86 | 8.74 | 8.83 | 8.83 | 0.57% | 148,816,146 |
| Mar 5, 2026 | 8.69 | 8.84 | 8.68 | 8.78 | 8.78 | 1.15% | 228,029,203 |
| Mar 4, 2026 | 8.68 | 8.70 | 8.52 | 8.68 | 8.68 | -0.23% | 154,721,400 |
| Mar 3, 2026 | 8.67 | 8.79 | 8.58 | 8.70 | 8.70 | 0.46% | 238,488,800 |
| Mar 2, 2026 | 8.52 | 8.69 | 8.48 | 8.66 | 8.66 | 1.64% | 252,253,300 |
| 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 |