CGN Nuclear Technology Development Co., Ltd. (SHE:000881)
China · Delayed Price · Currency is CNY 9.05
+0.12 (1.34%)
At close: Dec 31, 2025
SHE:000881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.06 | 9.13 | 8.82 | 9.05 | 9.05 | 1.34% | 27,929,600 |
| Dec 30, 2025 | 9.03 | 9.07 | 8.89 | 8.93 | 8.93 | -2.08% | 21,000,200 |
| Dec 29, 2025 | 8.99 | 9.20 | 8.92 | 9.12 | 9.12 | 1.45% | 33,627,950 |
| Dec 26, 2025 | 8.92 | 9.05 | 8.84 | 8.99 | 8.99 | 0.11% | 26,085,322 |
| Dec 25, 2025 | 8.80 | 9.03 | 8.76 | 8.98 | 8.98 | 0.90% | 29,159,200 |
| Dec 24, 2025 | 8.54 | 8.94 | 8.42 | 8.90 | 8.90 | 4.83% | 37,620,210 |
| Dec 23, 2025 | 8.71 | 8.72 | 8.45 | 8.49 | 8.49 | -2.86% | 18,919,610 |
| Dec 22, 2025 | 8.70 | 8.84 | 8.66 | 8.74 | 8.74 | 0.58% | 17,230,200 |
| Dec 19, 2025 | 8.54 | 8.85 | 8.53 | 8.69 | 8.69 | 1.76% | 23,606,301 |
| Dec 18, 2025 | 8.40 | 8.66 | 8.34 | 8.54 | 8.54 | 0.71% | 21,897,400 |
| Dec 17, 2025 | 8.43 | 8.52 | 8.21 | 8.48 | 8.48 | 0.36% | 23,641,560 |
| Dec 16, 2025 | 8.88 | 8.89 | 8.36 | 8.45 | 8.45 | -5.27% | 35,906,160 |
| Dec 15, 2025 | 8.93 | 9.02 | 8.81 | 8.92 | 8.92 | -1.11% | 33,222,200 |
| Dec 12, 2025 | 8.54 | 9.36 | 8.52 | 9.02 | 9.02 | 5.87% | 71,037,410 |
| Dec 11, 2025 | 8.68 | 8.80 | 8.52 | 8.52 | 8.52 | -1.50% | 23,463,310 |
| Dec 10, 2025 | 8.80 | 8.84 | 8.56 | 8.65 | 8.65 | -1.70% | 29,299,390 |
| Dec 9, 2025 | 8.90 | 9.14 | 8.74 | 8.80 | 8.80 | -0.90% | 32,651,400 |
| Dec 8, 2025 | 9.06 | 9.07 | 8.86 | 8.88 | 8.88 | -1.99% | 41,639,000 |
| Dec 5, 2025 | 8.83 | 9.18 | 8.72 | 9.06 | 9.06 | 1.57% | 43,890,128 |
| Dec 4, 2025 | 8.66 | 9.36 | 8.62 | 8.92 | 8.92 | 1.71% | 50,968,630 |
| Dec 3, 2025 | 8.79 | 8.95 | 8.62 | 8.77 | 8.77 | 0.34% | 42,098,930 |
| Dec 2, 2025 | 8.61 | 8.99 | 8.55 | 8.74 | 8.74 | 1.51% | 47,904,680 |
| Dec 1, 2025 | 8.66 | 8.74 | 8.57 | 8.61 | 8.61 | -1.03% | 36,210,400 |
| Nov 28, 2025 | 8.76 | 8.85 | 8.61 | 8.70 | 8.70 | -2.36% | 52,127,190 |
| Nov 27, 2025 | 8.42 | 9.25 | 8.24 | 8.91 | 8.91 | 5.95% | 82,084,400 |
| Nov 26, 2025 | 8.76 | 8.79 | 8.37 | 8.41 | 8.41 | -2.32% | 52,494,563 |
| Nov 25, 2025 | 8.03 | 8.82 | 7.95 | 8.61 | 8.61 | 7.36% | 72,979,730 |
| Nov 24, 2025 | 7.97 | 8.11 | 7.84 | 8.02 | 8.02 | 0.88% | 17,745,850 |
| Nov 21, 2025 | 8.23 | 8.44 | 7.95 | 7.95 | 7.95 | -4.45% | 32,620,380 |
| Nov 20, 2025 | 8.40 | 8.57 | 8.30 | 8.32 | 8.32 | -3.03% | 42,888,560 |
| Nov 19, 2025 | 8.17 | 8.98 | 8.06 | 8.58 | 8.58 | 4.89% | 54,668,180 |
| Nov 18, 2025 | 8.39 | 8.39 | 8.12 | 8.18 | 8.18 | -2.73% | 14,390,320 |
| Nov 17, 2025 | 8.37 | 8.49 | 8.33 | 8.41 | 8.41 | 0.96% | 11,621,300 |
| Nov 14, 2025 | 8.37 | 8.41 | 8.29 | 8.33 | 8.33 | -0.83% | 10,862,390 |
| Nov 13, 2025 | 8.24 | 8.43 | 8.24 | 8.40 | 8.40 | 1.69% | 12,978,700 |
| Nov 12, 2025 | 8.44 | 8.44 | 8.21 | 8.26 | 8.26 | -2.36% | 15,005,700 |
| Nov 11, 2025 | 8.39 | 8.53 | 8.34 | 8.46 | 8.46 | 0.83% | 14,964,600 |
| Nov 10, 2025 | 8.44 | 8.49 | 8.34 | 8.39 | 8.39 | -0.47% | 15,986,230 |
| Nov 7, 2025 | 8.46 | 8.58 | 8.39 | 8.43 | 8.43 | -0.71% | 18,807,250 |
| Nov 6, 2025 | 8.31 | 8.57 | 8.31 | 8.49 | 8.49 | 2.17% | 25,115,580 |
| Nov 5, 2025 | 8.24 | 8.37 | 8.21 | 8.31 | 8.31 | - | 19,443,780 |
| Nov 4, 2025 | 8.28 | 8.48 | 8.23 | 8.31 | 8.31 | 0.36% | 23,069,180 |
| Nov 3, 2025 | 8.17 | 8.35 | 8.15 | 8.28 | 8.28 | 2.22% | 23,445,020 |
| Oct 31, 2025 | 8.20 | 8.20 | 8.06 | 8.10 | 8.10 | 0.12% | 13,621,500 |
| Oct 30, 2025 | 8.20 | 8.22 | 8.08 | 8.09 | 8.09 | -1.46% | 14,497,690 |
| Oct 29, 2025 | 8.12 | 8.25 | 8.08 | 8.21 | 8.21 | 0.98% | 15,946,500 |
| Oct 28, 2025 | 8.09 | 8.21 | 8.05 | 8.13 | 8.13 | -0.49% | 16,024,380 |
| Oct 27, 2025 | 8.16 | 8.23 | 8.09 | 8.17 | 8.17 | 1.36% | 20,704,230 |
| Oct 24, 2025 | 8.13 | 8.13 | 7.97 | 8.06 | 8.06 | -0.98% | 16,317,060 |
| Oct 23, 2025 | 7.95 | 8.15 | 7.81 | 8.14 | 8.14 | 1.88% | 24,253,400 |