CGN Nuclear Technology Development Co., Ltd. (SHE:000881)
China · Delayed Price · Currency is CNY 7.56
+0.07 (0.93%)
Apr 16, 2026, 3:04 PM CST
SHE:000881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |