CGN Nuclear Technology Development Co., Ltd. (SHE:000881)
China · Delayed Price · Currency is CNY 7.20
-0.33 (-4.38%)
Mar 23, 2026, 3:04 PM CST
SHE:000881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.39 | 7.74 | 7.26 | 7.38 | - | -1.99% | 8,738,400 |
| Mar 20, 2026 | 7.74 | 7.78 | 7.52 | 7.53 | 7.53 | -2.71% | 11,955,100 |
| Mar 19, 2026 | 7.85 | 7.91 | 7.70 | 7.74 | 7.74 | -2.52% | 11,623,600 |
| Mar 18, 2026 | 8.00 | 8.04 | 7.85 | 7.94 | 7.94 | -0.75% | 13,386,200 |
| Mar 17, 2026 | 8.16 | 8.25 | 8.00 | 8.00 | 8.00 | -1.96% | 14,332,890 |
| Mar 16, 2026 | 8.42 | 8.44 | 8.12 | 8.16 | 8.16 | -3.43% | 21,245,200 |
| Mar 13, 2026 | 8.21 | 8.60 | 8.18 | 8.45 | 8.45 | 2.18% | 25,416,000 |
| Mar 12, 2026 | 8.38 | 8.41 | 8.19 | 8.27 | 8.27 | -1.78% | 17,328,760 |
| Mar 11, 2026 | 8.36 | 8.44 | 8.28 | 8.42 | 8.42 | 0.60% | 15,001,900 |
| Mar 10, 2026 | 8.45 | 8.48 | 8.30 | 8.37 | 8.37 | -0.12% | 17,795,000 |
| Mar 9, 2026 | 8.45 | 8.55 | 8.36 | 8.38 | 8.38 | -2.44% | 15,347,550 |
| Mar 6, 2026 | 8.48 | 8.60 | 8.39 | 8.59 | 8.59 | 0.59% | 13,294,890 |
| Mar 5, 2026 | 8.49 | 8.64 | 8.48 | 8.54 | 8.54 | 1.55% | 17,614,990 |
| Mar 4, 2026 | 8.31 | 8.54 | 8.29 | 8.41 | 8.41 | -0.83% | 17,869,240 |
| Mar 3, 2026 | 8.69 | 8.81 | 8.47 | 8.48 | 8.48 | -1.74% | 28,680,960 |
| Mar 2, 2026 | 8.68 | 8.79 | 8.54 | 8.63 | 8.63 | 0.23% | 20,139,300 |
| Feb 27, 2026 | 8.58 | 8.63 | 8.52 | 8.61 | 8.61 | 0.23% | 9,434,919 |
| Feb 26, 2026 | 8.57 | 8.65 | 8.54 | 8.59 | 8.59 | 0.35% | 10,292,500 |
| Feb 25, 2026 | 8.50 | 8.62 | 8.47 | 8.56 | 8.56 | 0.71% | 10,696,900 |
| Feb 24, 2026 | 8.34 | 8.52 | 8.33 | 8.50 | 8.50 | 2.66% | 12,343,140 |
| Feb 13, 2026 | 8.40 | 8.50 | 8.27 | 8.28 | 8.28 | -1.43% | 10,988,300 |
| Feb 12, 2026 | 8.40 | 8.43 | 8.24 | 8.40 | 8.40 | - | 11,528,800 |
| Feb 11, 2026 | 8.38 | 8.44 | 8.35 | 8.40 | 8.40 | 0.12% | 7,981,300 |
| Feb 10, 2026 | 8.51 | 8.51 | 8.37 | 8.39 | 8.39 | -1.41% | 8,887,842 |
| Feb 9, 2026 | 8.45 | 8.52 | 8.40 | 8.51 | 8.51 | 2.90% | 15,126,250 |
| Feb 6, 2026 | 8.21 | 8.37 | 8.21 | 8.27 | 8.27 | 0.12% | 10,392,600 |
| Feb 5, 2026 | 8.39 | 8.45 | 8.23 | 8.26 | 8.26 | -2.25% | 11,472,900 |
| Feb 4, 2026 | 8.32 | 8.54 | 8.30 | 8.45 | 8.45 | 1.44% | 15,949,520 |
| Feb 3, 2026 | 8.25 | 8.33 | 8.18 | 8.33 | 8.33 | 1.96% | 13,893,300 |
| Feb 2, 2026 | 8.34 | 8.50 | 8.15 | 8.17 | 8.17 | -2.62% | 18,008,000 |
| Jan 30, 2026 | 8.57 | 8.63 | 8.23 | 8.39 | 8.39 | -2.89% | 28,431,367 |
| Jan 29, 2026 | 8.87 | 8.97 | 8.62 | 8.64 | 8.64 | -3.46% | 28,815,707 |
| Jan 28, 2026 | 9.15 | 9.18 | 8.89 | 8.95 | 8.95 | -2.51% | 23,001,800 |
| Jan 27, 2026 | 9.19 | 9.29 | 9.00 | 9.18 | 9.18 | -0.43% | 19,238,300 |
| Jan 26, 2026 | 9.30 | 9.41 | 9.14 | 9.22 | 9.22 | -0.86% | 25,682,990 |
| Jan 23, 2026 | 9.27 | 9.36 | 9.14 | 9.30 | 9.30 | 0.22% | 25,909,843 |
| Jan 22, 2026 | 8.96 | 9.38 | 8.96 | 9.28 | 9.28 | 3.46% | 36,701,990 |
| Jan 21, 2026 | 8.82 | 9.10 | 8.71 | 8.97 | 8.97 | 0.90% | 22,442,600 |
| Jan 20, 2026 | 9.17 | 9.22 | 8.80 | 8.89 | 8.89 | -3.16% | 29,313,000 |
| Jan 19, 2026 | 8.67 | 9.25 | 8.66 | 9.18 | 9.18 | 5.64% | 40,875,700 |
| Jan 16, 2026 | 8.90 | 8.94 | 8.65 | 8.69 | 8.69 | -1.81% | 23,276,360 |
| Jan 15, 2026 | 8.93 | 8.95 | 8.72 | 8.85 | 8.85 | -1.23% | 25,854,280 |
| Jan 14, 2026 | 9.03 | 9.22 | 8.86 | 8.96 | 8.96 | -1.10% | 36,495,400 |
| Jan 13, 2026 | 9.50 | 9.50 | 9.03 | 9.06 | 9.06 | -5.53% | 42,675,962 |
| Jan 12, 2026 | 9.31 | 9.69 | 9.25 | 9.59 | 9.59 | 3.01% | 43,748,490 |
| Jan 9, 2026 | 9.35 | 9.41 | 9.18 | 9.31 | 9.31 | -0.75% | 33,977,340 |
| Jan 8, 2026 | 9.10 | 9.50 | 9.08 | 9.38 | 9.38 | 2.51% | 47,697,124 |
| Jan 7, 2026 | 9.12 | 9.36 | 9.08 | 9.15 | 9.15 | -0.11% | 32,958,100 |
| Jan 6, 2026 | 9.02 | 9.16 | 8.96 | 9.16 | 9.16 | 1.55% | 25,481,750 |
| Jan 5, 2026 | 9.05 | 9.17 | 9.00 | 9.02 | 9.02 | -0.33% | 27,729,812 |