CGN Nuclear Technology Development Co., Ltd. (SHE:000881)
China · Delayed Price · Currency is CNY 7.77
+0.25 (3.32%)
May 28, 2026, 3:04 PM CST
SHE:000881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.64 | 7.70 | 7.54 | 7.66 | 7.66 | -0.65% | 8,495,500 |
| Apr 27, 2026 | 7.60 | 7.72 | 7.50 | 7.71 | 7.71 | 1.45% | 8,579,959 |
| Apr 24, 2026 | 7.59 | 7.65 | 7.54 | 7.60 | 7.60 | -0.78% | 7,393,034 |
| Apr 23, 2026 | 7.80 | 7.84 | 7.61 | 7.66 | 7.66 | -2.42% | 11,422,112 |
| Apr 22, 2026 | 7.70 | 7.91 | 7.66 | 7.85 | 7.85 | 1.55% | 14,236,607 |
| Apr 21, 2026 | 7.80 | 7.80 | 7.67 | 7.73 | 7.73 | -0.39% | 7,490,336 |
| Apr 20, 2026 | 7.61 | 7.76 | 7.60 | 7.76 | 7.76 | 2.24% | 9,631,693 |
| Apr 17, 2026 | 7.56 | 7.62 | 7.51 | 7.59 | 7.59 | 0.40% | 7,109,701 |
| Apr 16, 2026 | 7.50 | 7.58 | 7.47 | 7.56 | 7.56 | 0.93% | 6,213,200 |
| Apr 15, 2026 | 7.62 | 7.63 | 7.49 | 7.49 | 7.49 | -1.32% | 7,129,000 |
| Apr 14, 2026 | 7.64 | 7.67 | 7.50 | 7.59 | 7.59 | -0.65% | 8,218,190 |
| Apr 13, 2026 | 7.60 | 7.70 | 7.57 | 7.64 | 7.64 | -0.39% | 7,890,400 |
| Apr 10, 2026 | 7.69 | 7.77 | 7.66 | 7.67 | 7.67 | 0.66% | 9,318,300 |
| Apr 9, 2026 | 7.67 | 7.69 | 7.55 | 7.62 | 7.62 | -1.55% | 8,734,700 |
| Apr 8, 2026 | 7.65 | 7.74 | 7.59 | 7.74 | 7.74 | 2.11% | 13,381,860 |
| Apr 7, 2026 | 7.37 | 7.65 | 7.35 | 7.58 | 7.58 | 2.57% | 11,920,200 |
| Apr 3, 2026 | 7.60 | 7.62 | 7.37 | 7.39 | 7.39 | -2.25% | 9,050,800 |
| Apr 2, 2026 | 7.73 | 7.81 | 7.53 | 7.56 | 7.56 | -2.83% | 11,222,900 |
| Apr 1, 2026 | 7.81 | 7.84 | 7.62 | 7.78 | 7.78 | 1.43% | 16,833,449 |
| Mar 31, 2026 | 7.97 | 7.97 | 7.64 | 7.67 | 7.67 | -4.60% | 29,897,060 |
| Mar 30, 2026 | 7.97 | 8.38 | 7.77 | 8.04 | 8.04 | 4.69% | 41,565,660 |
| Mar 27, 2026 | 7.47 | 7.71 | 7.42 | 7.68 | 7.68 | 1.59% | 9,228,890 |
| Mar 26, 2026 | 7.65 | 7.69 | 7.52 | 7.56 | 7.56 | -1.56% | 10,110,890 |
| Mar 25, 2026 | 7.60 | 7.71 | 7.56 | 7.68 | 7.68 | 0.92% | 15,717,301 |
| Mar 24, 2026 | 7.31 | 7.83 | 7.17 | 7.61 | 7.61 | 5.69% | 21,319,874 |
| Mar 23, 2026 | 7.39 | 7.51 | 7.14 | 7.20 | 7.20 | -4.38% | 16,716,880 |
| 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 |