CGN Nuclear Technology Development Co., Ltd. (SHE:000881)
China · Delayed Price · Currency is CNY 7.91
-0.22 (-2.71%)
Oct 16, 2025, 3:04 PM CST
SHE:000881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.98 | 8.15 | 7.94 | 7.95 | - | -2.21% | 8,982,368 |
| Oct 15, 2025 | 8.00 | 8.15 | 7.97 | 8.13 | 8.13 | 1.37% | 20,223,341 |
| Oct 14, 2025 | 8.16 | 8.20 | 7.98 | 8.02 | 8.02 | -0.37% | 25,053,422 |
| Oct 13, 2025 | 7.80 | 8.05 | 7.76 | 8.05 | 8.05 | 0.63% | 22,831,743 |
| Oct 10, 2025 | 7.98 | 8.08 | 7.87 | 8.00 | 8.00 | -0.50% | 25,656,679 |
| Oct 9, 2025 | 7.75 | 8.20 | 7.68 | 8.04 | 8.04 | 7.49% | 48,320,517 |
| Sep 30, 2025 | 7.49 | 7.53 | 7.45 | 7.48 | 7.48 | -0.13% | 6,527,200 |
| Sep 29, 2025 | 7.45 | 7.52 | 7.28 | 7.49 | 7.49 | 0.54% | 9,646,272 |
| Sep 26, 2025 | 7.51 | 7.58 | 7.45 | 7.45 | 7.45 | -0.80% | 9,211,300 |
| Sep 25, 2025 | 7.59 | 7.70 | 7.50 | 7.51 | 7.51 | -1.44% | 9,790,391 |
| Sep 24, 2025 | 7.55 | 7.63 | 7.46 | 7.62 | 7.62 | 0.93% | 7,923,092 |
| Sep 23, 2025 | 7.64 | 7.64 | 7.36 | 7.55 | 7.55 | -1.31% | 11,733,450 |
| Sep 22, 2025 | 7.64 | 7.65 | 7.57 | 7.65 | 7.65 | 0.13% | 8,119,923 |
| Sep 19, 2025 | 7.73 | 7.76 | 7.63 | 7.64 | 7.64 | -1.16% | 10,028,515 |
| Sep 18, 2025 | 7.92 | 7.93 | 7.64 | 7.73 | 7.73 | -2.52% | 17,299,611 |
| Sep 17, 2025 | 7.93 | 8.01 | 7.90 | 7.93 | 7.93 | -0.38% | 9,866,500 |
| Sep 16, 2025 | 7.94 | 7.97 | 7.88 | 7.96 | 7.96 | - | 8,351,200 |
| Sep 15, 2025 | 8.00 | 8.02 | 7.87 | 7.96 | 7.96 | -0.25% | 9,438,626 |
| Sep 12, 2025 | 7.95 | 8.00 | 7.91 | 7.98 | 7.98 | 0.25% | 9,878,500 |
| Sep 11, 2025 | 7.86 | 7.96 | 7.79 | 7.96 | 7.96 | 1.02% | 9,510,600 |
| Sep 10, 2025 | 7.97 | 7.97 | 7.85 | 7.88 | 7.88 | -1.13% | 9,187,140 |
| Sep 9, 2025 | 8.02 | 8.11 | 7.95 | 7.97 | 7.97 | -0.62% | 15,267,471 |
| Sep 8, 2025 | 7.83 | 8.03 | 7.81 | 8.02 | 8.02 | 2.95% | 17,941,206 |
| Sep 5, 2025 | 7.71 | 7.79 | 7.68 | 7.79 | 7.79 | 1.17% | 9,157,606 |
| Sep 4, 2025 | 7.70 | 7.81 | 7.59 | 7.70 | 7.70 | - | 11,695,100 |
| Sep 3, 2025 | 7.98 | 7.98 | 7.68 | 7.70 | 7.70 | -3.02% | 11,561,448 |
| Sep 2, 2025 | 8.04 | 8.04 | 7.88 | 7.94 | 7.94 | -1.73% | 14,428,586 |
| Sep 1, 2025 | 7.83 | 8.11 | 7.75 | 8.08 | 8.08 | 3.32% | 27,459,397 |
| Aug 29, 2025 | 7.85 | 7.92 | 7.78 | 7.82 | 7.82 | -1.14% | 12,306,907 |
| Aug 28, 2025 | 7.85 | 7.93 | 7.60 | 7.91 | 7.91 | 0.89% | 19,545,466 |
| Aug 27, 2025 | 8.09 | 8.11 | 7.83 | 7.84 | 7.84 | -2.97% | 19,097,200 |
| Aug 26, 2025 | 8.08 | 8.10 | 8.01 | 8.08 | 8.08 | -0.12% | 14,905,500 |
| Aug 25, 2025 | 8.02 | 8.10 | 7.97 | 8.09 | 8.09 | 1.51% | 22,634,181 |
| Aug 22, 2025 | 7.97 | 7.99 | 7.88 | 7.97 | 7.97 | - | 11,407,855 |
| Aug 21, 2025 | 7.95 | 8.02 | 7.94 | 7.97 | 7.97 | 0.38% | 13,607,108 |
| Aug 20, 2025 | 7.89 | 7.95 | 7.88 | 7.94 | 7.94 | 0.25% | 11,419,150 |
| Aug 19, 2025 | 8.00 | 8.03 | 7.85 | 7.92 | 7.92 | -1.25% | 17,151,770 |
| Aug 18, 2025 | 7.98 | 8.07 | 7.98 | 8.02 | 8.02 | 0.50% | 14,023,933 |
| Aug 15, 2025 | 7.86 | 7.98 | 7.85 | 7.98 | 7.98 | 1.40% | 12,090,900 |
| Aug 14, 2025 | 8.03 | 8.10 | 7.86 | 7.87 | 7.87 | -1.99% | 13,951,919 |
| Aug 13, 2025 | 8.07 | 8.11 | 8.01 | 8.03 | 8.03 | -0.50% | 10,978,181 |
| Aug 12, 2025 | 8.12 | 8.17 | 8.04 | 8.07 | 8.07 | -1.22% | 12,370,354 |
| Aug 11, 2025 | 8.08 | 8.25 | 8.00 | 8.17 | 8.17 | 1.11% | 18,931,509 |
| Aug 8, 2025 | 7.96 | 8.10 | 7.95 | 8.08 | 8.08 | 1.13% | 15,807,700 |
| Aug 7, 2025 | 8.03 | 8.05 | 7.95 | 7.99 | 7.99 | -0.50% | 10,137,009 |
| Aug 6, 2025 | 7.98 | 8.04 | 7.93 | 8.03 | 8.03 | 0.88% | 10,687,100 |
| Aug 5, 2025 | 7.92 | 7.96 | 7.90 | 7.96 | 7.96 | 0.51% | 8,383,809 |
| Aug 4, 2025 | 7.78 | 7.92 | 7.74 | 7.92 | 7.92 | 1.41% | 9,212,908 |
| Aug 1, 2025 | 7.78 | 7.85 | 7.78 | 7.81 | 7.81 | - | 8,277,788 |
| Jul 31, 2025 | 8.02 | 8.02 | 7.80 | 7.81 | 7.81 | -2.74% | 15,602,099 |