CGN Nuclear Technology Development Co., Ltd. (SHE:000881)
China · Delayed Price · Currency is CNY 7.83
-0.08 (-1.01%)
Aug 29, 2025, 2:45 PM CST
SHE:000881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7.95 | 8.06 | 7.91 | 8.03 | 8.03 | 1.01% | 16,019,927 |
| Jul 29, 2025 | 8.00 | 8.03 | 7.86 | 7.95 | 7.95 | -1.00% | 14,394,017 |
| Jul 28, 2025 | 8.05 | 8.07 | 7.95 | 8.03 | 8.03 | -0.50% | 14,441,941 |
| Jul 25, 2025 | 8.17 | 8.18 | 8.06 | 8.07 | 8.07 | -1.34% | 15,172,740 |
| Jul 24, 2025 | 8.16 | 8.19 | 8.06 | 8.18 | 8.18 | 0.25% | 18,277,200 |
| Jul 23, 2025 | 8.39 | 8.45 | 8.13 | 8.16 | 8.16 | -0.61% | 23,401,900 |
| Jul 22, 2025 | 8.23 | 8.32 | 8.13 | 8.21 | 8.21 | -0.12% | 15,876,228 |
| Jul 21, 2025 | 8.17 | 8.26 | 8.16 | 8.22 | 8.22 | 0.86% | 15,203,228 |
| Jul 18, 2025 | 8.12 | 8.19 | 8.06 | 8.15 | 8.15 | 0.12% | 14,806,600 |
| Jul 17, 2025 | 8.12 | 8.15 | 8.06 | 8.14 | 8.14 | 0.12% | 13,459,700 |
| Jul 16, 2025 | 8.07 | 8.15 | 7.99 | 8.13 | 8.13 | 0.74% | 13,912,444 |
| Jul 15, 2025 | 8.34 | 8.37 | 8.04 | 8.07 | 8.07 | -4.95% | 34,494,500 |
| Jul 14, 2025 | 8.58 | 8.77 | 8.46 | 8.49 | 8.49 | 1.31% | 28,169,569 |
| Jul 11, 2025 | 8.36 | 8.44 | 8.25 | 8.38 | 8.38 | - | 21,232,000 |
| Jul 10, 2025 | 8.76 | 8.76 | 8.38 | 8.38 | 8.38 | -3.90% | 37,807,369 |
| Jul 9, 2025 | 8.82 | 8.90 | 8.68 | 8.72 | 8.72 | -1.58% | 29,088,725 |
| Jul 8, 2025 | 8.89 | 8.90 | 8.74 | 8.86 | 8.86 | -1.45% | 37,435,800 |
| Jul 7, 2025 | 8.71 | 9.07 | 8.60 | 8.99 | 8.99 | 3.57% | 48,657,865 |
| Jul 4, 2025 | 8.58 | 8.87 | 8.50 | 8.68 | 8.68 | -0.23% | 35,580,217 |
| Jul 3, 2025 | 8.76 | 8.76 | 8.48 | 8.70 | 8.70 | -1.69% | 38,766,501 |
| Jul 2, 2025 | 8.52 | 9.00 | 8.51 | 8.85 | 8.85 | 3.03% | 70,786,914 |
| Jul 1, 2025 | 8.49 | 8.71 | 8.46 | 8.59 | 8.59 | 0.12% | 38,008,991 |
| Jun 30, 2025 | 8.37 | 8.68 | 8.33 | 8.58 | 8.58 | 3.12% | 44,407,376 |
| Jun 27, 2025 | 8.33 | 8.40 | 8.26 | 8.32 | 8.32 | -1.89% | 40,009,759 |
| Jun 26, 2025 | 8.65 | 8.75 | 8.48 | 8.48 | 8.48 | -2.53% | 45,909,919 |
| Jun 25, 2025 | 8.89 | 8.97 | 8.61 | 8.70 | 8.70 | -0.68% | 58,787,554 |
| Jun 24, 2025 | 8.68 | 9.05 | 8.45 | 8.76 | 8.76 | -3.31% | 82,858,055 |
| Jun 23, 2025 | 8.45 | 9.06 | 8.32 | 9.06 | 9.06 | 9.95% | 52,338,418 |