China National Uranium Co., Ltd. (SHE:001280)
China · Delayed Price · Currency is CNY 90.72
+3.67 (4.22%)
At close: Jan 23, 2026
China National Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 86.18 | 92.56 | 83.77 | 90.72 | 90.72 | 4.22% | 41,170,900 |
| Jan 22, 2026 | 87.70 | 93.99 | 83.70 | 87.05 | 87.05 | 0.85% | 45,296,180 |
| Jan 21, 2026 | 86.50 | 88.50 | 84.25 | 86.32 | 86.32 | 0.28% | 41,503,564 |
| Jan 20, 2026 | 80.18 | 87.00 | 78.26 | 86.08 | 86.08 | 7.22% | 45,132,367 |
| Jan 19, 2026 | 75.02 | 81.84 | 75.01 | 80.28 | 80.28 | 7.90% | 45,701,600 |
| Jan 16, 2026 | 70.03 | 75.96 | 70.02 | 74.40 | 74.40 | 6.13% | 42,173,380 |
| Jan 15, 2026 | 67.57 | 72.68 | 67.57 | 70.10 | 70.10 | 5.05% | 39,113,940 |
| Jan 14, 2026 | 68.82 | 70.56 | 65.88 | 66.73 | 66.73 | -3.58% | 31,130,000 |
| Jan 13, 2026 | 68.48 | 71.09 | 67.24 | 69.21 | 69.21 | 0.96% | 29,633,780 |
| Jan 12, 2026 | 68.61 | 69.89 | 67.40 | 68.55 | 68.55 | 0.13% | 32,951,930 |
| Jan 9, 2026 | 63.45 | 70.00 | 63.18 | 68.46 | 68.46 | 7.27% | 45,111,570 |
| Jan 8, 2026 | 64.00 | 65.27 | 63.68 | 63.82 | 63.82 | -1.56% | 22,513,880 |
| Jan 7, 2026 | 63.77 | 66.18 | 63.00 | 64.83 | 64.83 | 1.63% | 35,790,650 |
| Jan 6, 2026 | 62.96 | 64.66 | 62.71 | 63.79 | 63.79 | 2.99% | 30,015,230 |
| Jan 5, 2026 | 61.52 | 62.62 | 61.00 | 61.94 | 61.94 | 1.67% | 18,144,100 |
| Dec 31, 2025 | 60.33 | 61.65 | 59.55 | 60.92 | 60.92 | 0.05% | 18,941,020 |
| Dec 30, 2025 | 61.98 | 61.99 | 60.71 | 60.89 | 60.89 | -2.68% | 22,228,500 |
| Dec 29, 2025 | 64.00 | 64.28 | 62.30 | 62.57 | 62.57 | -2.89% | 22,332,900 |
| Dec 26, 2025 | 62.47 | 64.93 | 61.58 | 64.43 | 64.43 | 3.34% | 36,204,080 |
| Dec 25, 2025 | 62.27 | 63.15 | 62.02 | 62.35 | 62.35 | -0.92% | 17,603,770 |
| Dec 24, 2025 | 62.24 | 63.23 | 61.28 | 62.93 | 62.93 | 1.14% | 20,097,130 |
| Dec 23, 2025 | 64.69 | 64.69 | 62.00 | 62.22 | 62.22 | -3.43% | 30,480,670 |
| Dec 22, 2025 | 63.80 | 64.64 | 63.20 | 64.43 | 64.43 | 0.45% | 23,905,230 |
| Dec 19, 2025 | 65.08 | 65.50 | 63.30 | 64.14 | 64.14 | 0.22% | 26,745,210 |
| Dec 18, 2025 | 64.00 | 65.41 | 63.65 | 64.00 | 64.00 | -1.01% | 26,378,580 |
| Dec 17, 2025 | 66.02 | 66.70 | 63.99 | 64.65 | 64.65 | -4.19% | 42,072,310 |
| Dec 16, 2025 | 72.78 | 73.55 | 67.48 | 67.48 | 67.48 | -10.00% | 68,407,650 |
| Dec 15, 2025 | 68.33 | 76.23 | 68.33 | 74.98 | 74.98 | 8.20% | 84,430,270 |
| Dec 12, 2025 | 67.00 | 72.69 | 64.55 | 69.30 | 69.30 | 2.39% | 77,448,160 |
| Dec 11, 2025 | 63.21 | 70.27 | 61.79 | 67.68 | 67.68 | 5.95% | 82,467,640 |
| Dec 10, 2025 | 67.00 | 67.32 | 62.85 | 63.88 | 63.88 | -5.78% | 51,096,180 |
| Dec 9, 2025 | 67.34 | 69.50 | 65.75 | 67.80 | 67.80 | -1.38% | 50,273,310 |
| Dec 8, 2025 | 64.59 | 69.60 | 63.00 | 68.75 | 68.75 | 4.34% | 60,374,080 |
| Dec 5, 2025 | 68.10 | 70.16 | 64.51 | 65.89 | 65.89 | -5.18% | 69,732,160 |
| Dec 4, 2025 | 68.50 | 76.89 | 65.55 | 69.49 | 69.49 | 2.21% | 96,710,190 |