CGN Nuclear Technology Development Co., Ltd. (SHE:000881)
China · Delayed Price · Currency is CNY 6.51
+0.10 (1.56%)
Oct 9, 2026, 3:04 PM CST
SHE:000881 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.39 | 6.52 | 6.33 | 6.51 | 6.51 | 1.56% | 6,639,800 |
| Oct 8, 2026 | 6.41 | 6.47 | 6.36 | 6.41 | 6.41 | 0.16% | 3,856,710 |
| Sep 30, 2026 | 6.39 | 6.45 | 6.36 | 6.40 | 6.40 | 0.47% | 3,543,700 |
| Sep 29, 2026 | 6.31 | 6.40 | 6.28 | 6.37 | 6.37 | 0.79% | 3,328,958 |
| Sep 28, 2026 | 6.45 | 6.48 | 6.30 | 6.32 | 6.32 | -2.47% | 6,758,600 |
| Sep 24, 2026 | 6.54 | 6.57 | 6.45 | 6.48 | 6.48 | -1.07% | 5,052,391 |
| Sep 23, 2026 | 6.67 | 6.67 | 6.54 | 6.55 | 6.55 | -1.80% | 4,763,064 |
| Sep 22, 2026 | 6.60 | 6.67 | 6.54 | 6.67 | 6.67 | 1.06% | 8,295,985 |
| Sep 21, 2026 | 6.42 | 6.65 | 6.42 | 6.60 | 6.60 | 2.33% | 8,538,464 |
| Sep 18, 2026 | 6.46 | 6.51 | 6.41 | 6.45 | 6.45 | 0.62% | 4,748,100 |
| Sep 17, 2026 | 6.38 | 6.46 | 6.33 | 6.41 | 6.41 | 0.16% | 6,262,900 |
| Sep 16, 2026 | 6.44 | 6.48 | 6.34 | 6.40 | 6.40 | -0.62% | 9,902,000 |
| Sep 15, 2026 | 6.65 | 6.65 | 6.42 | 6.44 | 6.44 | -2.87% | 7,129,700 |
| Sep 14, 2026 | 6.63 | 6.70 | 6.56 | 6.63 | 6.63 | - | 4,761,100 |
| Sep 11, 2026 | 6.68 | 6.69 | 6.59 | 6.63 | 6.63 | -1.04% | 6,715,728 |
| Sep 10, 2026 | 6.76 | 6.79 | 6.70 | 6.70 | 6.70 | -1.33% | 5,699,568 |
| Sep 9, 2026 | 6.80 | 6.84 | 6.77 | 6.79 | 6.79 | -0.59% | 5,357,500 |
| Sep 8, 2026 | 6.72 | 6.83 | 6.65 | 6.83 | 6.83 | 1.79% | 8,892,500 |
| Sep 7, 2026 | 6.65 | 6.80 | 6.64 | 6.71 | 6.71 | 1.05% | 8,354,079 |
| Sep 4, 2026 | 6.71 | 6.73 | 6.61 | 6.64 | 6.64 | -0.60% | 6,600,979 |
| Sep 3, 2026 | 6.73 | 6.80 | 6.65 | 6.68 | 6.68 | -0.30% | 8,245,300 |
| Sep 2, 2026 | 6.71 | 6.73 | 6.64 | 6.70 | 6.70 | -0.15% | 5,541,306 |
| Sep 1, 2026 | 6.67 | 6.79 | 6.66 | 6.71 | 6.71 | 0.75% | 7,571,673 |
| Aug 31, 2026 | 6.62 | 6.70 | 6.60 | 6.66 | 6.66 | 0.15% | 8,304,579 |
| Aug 28, 2026 | 6.53 | 6.66 | 6.53 | 6.65 | 6.65 | 1.22% | 7,903,003 |
| Aug 27, 2026 | 6.52 | 6.57 | 6.51 | 6.57 | 6.57 | 0.15% | 5,542,848 |
| Aug 26, 2026 | 6.43 | 6.56 | 6.43 | 6.56 | 6.56 | 2.02% | 8,032,900 |
| Aug 25, 2026 | 6.34 | 6.45 | 6.32 | 6.43 | 6.43 | 1.26% | 5,872,590 |
| Aug 24, 2026 | 6.47 | 6.48 | 6.31 | 6.35 | 6.35 | -1.55% | 5,406,941 |
| Aug 21, 2026 | 6.45 | 6.46 | 6.36 | 6.45 | 6.45 | -0.46% | 4,624,133 |
| Aug 20, 2026 | 6.41 | 6.51 | 6.40 | 6.48 | 6.48 | 1.41% | 6,643,500 |
| Aug 19, 2026 | 6.52 | 6.52 | 6.38 | 6.39 | 6.39 | -2.59% | 7,907,167 |
| Aug 18, 2026 | 6.55 | 6.60 | 6.50 | 6.56 | 6.56 | -0.76% | 6,593,100 |
| Aug 17, 2026 | 6.62 | 6.66 | 6.50 | 6.61 | 6.61 | 0.46% | 10,146,420 |
| Aug 14, 2026 | 6.52 | 6.85 | 6.52 | 6.58 | 6.58 | 1.39% | 10,108,600 |
| Aug 13, 2026 | 6.61 | 6.61 | 6.49 | 6.49 | 6.49 | -1.37% | 7,579,700 |
| Aug 12, 2026 | 6.56 | 6.60 | 6.53 | 6.58 | 6.58 | 0.46% | 6,072,400 |
| Aug 11, 2026 | 6.61 | 6.62 | 6.51 | 6.55 | 6.55 | -1.80% | 9,074,660 |
| Aug 10, 2026 | 6.44 | 6.81 | 6.40 | 6.67 | 6.67 | 3.73% | 19,500,962 |
| Aug 7, 2026 | 6.48 | 6.48 | 6.36 | 6.43 | 6.43 | -0.46% | 6,815,221 |
| Aug 6, 2026 | 6.54 | 6.55 | 6.41 | 6.46 | 6.46 | -1.22% | 8,287,006 |
| Aug 5, 2026 | 6.57 | 6.60 | 6.52 | 6.54 | 6.54 | -0.91% | 10,374,700 |
| Aug 4, 2026 | 6.59 | 6.62 | 6.53 | 6.60 | 6.60 | -0.15% | 10,914,380 |
| Aug 3, 2026 | 6.50 | 6.68 | 6.41 | 6.61 | 6.61 | 3.28% | 17,449,415 |
| Jul 31, 2026 | 6.39 | 6.44 | 6.36 | 6.40 | 6.40 | 0.79% | 7,710,308 |
| Jul 30, 2026 | 6.33 | 6.43 | 6.32 | 6.35 | 6.35 | -0.31% | 7,426,400 |
| Jul 29, 2026 | 6.31 | 6.39 | 6.30 | 6.37 | 6.37 | 1.27% | 7,429,500 |
| Jul 28, 2026 | 6.24 | 6.40 | 6.23 | 6.29 | 6.29 | -0.32% | 6,773,200 |
| Jul 27, 2026 | 6.19 | 6.38 | 6.18 | 6.31 | 6.31 | 1.94% | 7,321,653 |
| Jul 24, 2026 | 6.26 | 6.30 | 6.19 | 6.19 | 6.19 | -1.12% | 9,027,679 |