CGN Nuclear Technology Development Co., Ltd. (SHE:000881)
China · Delayed Price · Currency is CNY 6.14
-0.05 (-0.81%)
Jul 13, 2026, 3:04 PM CST
SHE:000881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.24 | 6.34 | 6.11 | 6.14 | 6.14 | -0.81% | 9,414,500 |
| Jul 10, 2026 | 6.13 | 6.29 | 6.05 | 6.19 | 6.19 | 0.65% | 9,230,200 |
| Jul 9, 2026 | 6.18 | 6.28 | 6.00 | 6.15 | 6.15 | -0.97% | 10,903,230 |
| Jul 8, 2026 | 6.53 | 6.54 | 6.19 | 6.21 | 6.21 | -4.75% | 12,402,000 |
| Jul 7, 2026 | 6.49 | 6.59 | 6.42 | 6.52 | 6.52 | 0.62% | 12,359,991 |
| Jul 6, 2026 | 6.45 | 6.56 | 6.34 | 6.48 | 6.48 | 0.78% | 10,266,600 |
| Jul 3, 2026 | 6.38 | 6.47 | 6.37 | 6.43 | 6.43 | 0.78% | 7,364,900 |
| Jul 2, 2026 | 6.46 | 6.51 | 6.35 | 6.38 | 6.38 | -2.15% | 9,105,600 |
| Jul 1, 2026 | 6.45 | 6.68 | 6.41 | 6.52 | 6.52 | 0.62% | 11,876,465 |
| Jun 30, 2026 | 6.31 | 6.55 | 6.25 | 6.48 | 6.48 | 2.69% | 11,853,550 |
| Jun 29, 2026 | 6.16 | 6.48 | 6.14 | 6.31 | 6.31 | 2.27% | 10,522,800 |
| Jun 26, 2026 | 6.31 | 6.38 | 6.16 | 6.17 | 6.17 | -2.99% | 9,815,241 |
| Jun 25, 2026 | 6.50 | 6.50 | 6.33 | 6.36 | 6.36 | -2.30% | 11,677,646 |
| Jun 24, 2026 | 6.69 | 6.72 | 6.46 | 6.51 | 6.51 | -2.69% | 12,851,900 |
| Jun 23, 2026 | 6.70 | 6.88 | 6.67 | 6.69 | 6.69 | -1.47% | 11,926,400 |
| Jun 22, 2026 | 6.79 | 6.81 | 6.59 | 6.79 | 6.79 | - | 12,811,100 |
| Jun 18, 2026 | 6.89 | 6.90 | 6.77 | 6.79 | 6.79 | -2.30% | 11,018,300 |
| Jun 17, 2026 | 7.07 | 7.08 | 6.88 | 6.95 | 6.95 | -2.11% | 14,280,271 |
| Jun 16, 2026 | 7.06 | 7.20 | 7.02 | 7.10 | 7.10 | 0.28% | 14,290,500 |
| Jun 15, 2026 | 6.82 | 7.21 | 6.80 | 7.08 | 7.08 | 3.81% | 18,537,580 |
| Jun 12, 2026 | 6.95 | 7.03 | 6.79 | 6.82 | 6.82 | 0.44% | 14,444,000 |
| Jun 11, 2026 | 6.87 | 7.03 | 6.75 | 6.79 | 6.79 | -2.44% | 14,968,098 |
| Jun 10, 2026 | 7.37 | 7.38 | 6.87 | 6.96 | 6.96 | -6.45% | 28,836,521 |
| Jun 9, 2026 | 7.44 | 7.66 | 7.30 | 7.44 | 7.44 | 0.95% | 24,062,465 |
| Jun 8, 2026 | 7.68 | 7.75 | 7.26 | 7.37 | 7.37 | -6.23% | 35,291,401 |
| Jun 5, 2026 | 7.82 | 8.05 | 7.81 | 7.86 | 7.86 | 0.13% | 33,999,211 |
| Jun 4, 2026 | 8.10 | 8.26 | 7.77 | 7.85 | 7.85 | -2.97% | 61,205,628 |
| Jun 3, 2026 | 7.33 | 8.09 | 7.29 | 8.09 | 8.09 | 10.07% | 49,334,690 |
| Jun 2, 2026 | 7.40 | 7.40 | 7.20 | 7.35 | 7.35 | -0.94% | 9,554,013 |
| Jun 1, 2026 | 7.32 | 7.50 | 7.23 | 7.42 | 7.42 | 0.68% | 9,219,801 |
| May 29, 2026 | 7.78 | 7.79 | 7.35 | 7.37 | 7.37 | -5.15% | 16,528,828 |
| May 28, 2026 | 7.52 | 7.83 | 7.47 | 7.77 | 7.77 | 3.32% | 13,504,190 |
| May 27, 2026 | 7.72 | 7.77 | 7.45 | 7.52 | 7.52 | -2.84% | 12,137,389 |
| May 26, 2026 | 7.86 | 7.86 | 7.62 | 7.74 | 7.74 | -1.40% | 10,676,300 |
| May 25, 2026 | 7.78 | 7.97 | 7.73 | 7.85 | 7.85 | 1.03% | 10,355,000 |
| May 22, 2026 | 7.61 | 7.79 | 7.45 | 7.77 | 7.77 | 2.24% | 12,655,090 |
| May 21, 2026 | 7.84 | 8.05 | 7.60 | 7.60 | 7.60 | -2.31% | 18,299,200 |
| May 20, 2026 | 7.98 | 7.98 | 7.76 | 7.78 | 7.78 | -2.87% | 10,322,200 |
| May 19, 2026 | 7.87 | 8.01 | 7.77 | 8.01 | 8.01 | 1.52% | 10,956,702 |
| May 18, 2026 | 7.82 | 7.91 | 7.72 | 7.89 | 7.89 | 0.38% | 10,567,800 |
| May 15, 2026 | 7.97 | 8.02 | 7.80 | 7.86 | 7.86 | -1.38% | 13,349,906 |
| May 14, 2026 | 8.23 | 8.23 | 7.97 | 7.97 | 7.97 | -2.69% | 15,764,878 |
| May 13, 2026 | 8.04 | 8.23 | 8.00 | 8.19 | 8.19 | 1.36% | 17,882,419 |
| May 12, 2026 | 8.11 | 8.17 | 8.01 | 8.08 | 8.08 | -0.62% | 14,610,990 |
| May 11, 2026 | 7.98 | 8.14 | 7.97 | 8.13 | 8.13 | 2.52% | 17,546,400 |
| May 8, 2026 | 7.89 | 7.95 | 7.86 | 7.93 | 7.93 | -0.13% | 9,520,900 |
| May 7, 2026 | 7.80 | 8.04 | 7.79 | 7.94 | 7.94 | 1.53% | 13,724,100 |
| May 6, 2026 | 7.84 | 7.87 | 7.78 | 7.82 | 7.82 | 0.26% | 9,714,307 |
| Apr 30, 2026 | 7.74 | 7.83 | 7.72 | 7.80 | 7.80 | 0.78% | 8,119,363 |
| Apr 29, 2026 | 7.65 | 7.82 | 7.62 | 7.74 | 7.74 | 1.04% | 7,805,922 |