China Nuclear Engineering Corporation Limited (SHA:601611)
China
· Delayed Price · Currency is CNY 17.23
+0.67 (4.05%)
At close: Mar 9, 2026
SHA:601611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.30 | 17.44 | 16.25 | 17.23 | 17.23 | 4.05% | 131,266,900 |
| Mar 6, 2026 | 16.71 | 16.97 | 16.42 | 16.56 | 16.56 | -1.37% | 125,079,100 |
| Mar 5, 2026 | 15.86 | 17.26 | 15.85 | 16.79 | 16.79 | 7.01% | 182,166,200 |
| Mar 4, 2026 | 15.13 | 16.05 | 15.05 | 15.69 | 15.69 | 1.36% | 59,775,440 |
| Mar 3, 2026 | 17.02 | 17.04 | 15.36 | 15.48 | 15.48 | -9.05% | 120,818,200 |
| Mar 2, 2026 | 16.10 | 17.14 | 16.05 | 17.02 | 17.02 | 3.91% | 113,772,100 |
| Feb 27, 2026 | 16.10 | 16.44 | 16.01 | 16.38 | 16.38 | 1.24% | 66,226,750 |
| Feb 26, 2026 | 16.05 | 16.38 | 15.86 | 16.18 | 16.18 | 1.06% | 55,700,800 |
| Feb 25, 2026 | 15.51 | 16.38 | 15.42 | 16.01 | 16.01 | 3.22% | 72,537,040 |
| Feb 24, 2026 | 15.26 | 15.69 | 15.26 | 15.51 | 15.51 | 2.38% | 37,134,330 |
| Feb 13, 2026 | 15.45 | 15.46 | 15.11 | 15.15 | 15.15 | -2.32% | 34,061,880 |
| Feb 12, 2026 | 15.30 | 15.61 | 15.16 | 15.51 | 15.51 | 1.37% | 39,893,789 |
| Feb 11, 2026 | 15.46 | 15.52 | 15.28 | 15.30 | 15.30 | -1.10% | 31,986,313 |
| Feb 10, 2026 | 15.80 | 15.80 | 15.41 | 15.47 | 15.47 | -1.90% | 36,626,383 |
| Feb 9, 2026 | 15.70 | 15.84 | 15.53 | 15.77 | 15.77 | 2.40% | 43,744,170 |
| Feb 6, 2026 | 15.49 | 15.85 | 15.33 | 15.40 | 15.40 | -1.09% | 45,010,960 |
| Feb 5, 2026 | 15.66 | 15.83 | 15.30 | 15.57 | 15.57 | -1.95% | 45,099,250 |
| Feb 4, 2026 | 15.88 | 16.08 | 15.66 | 15.88 | 15.88 | - | 54,668,560 |
| Feb 3, 2026 | 15.52 | 15.93 | 15.33 | 15.88 | 15.88 | 3.59% | 60,409,900 |
| Feb 2, 2026 | 15.41 | 16.05 | 15.28 | 15.33 | 15.33 | -1.03% | 71,328,216 |
| Jan 30, 2026 | 15.60 | 15.87 | 15.10 | 15.49 | 15.49 | -1.78% | 58,926,290 |
| Jan 29, 2026 | 15.91 | 16.20 | 15.67 | 15.77 | 15.77 | -1.50% | 63,264,217 |
| Jan 28, 2026 | 16.36 | 16.40 | 15.81 | 16.01 | 16.01 | -1.36% | 64,464,608 |
| Jan 27, 2026 | 16.58 | 16.85 | 15.85 | 16.23 | 16.23 | -2.99% | 87,723,914 |
| Jan 26, 2026 | 17.41 | 17.58 | 16.60 | 16.73 | 16.73 | -3.85% | 102,972,736 |
| Jan 23, 2026 | 17.37 | 17.44 | 16.90 | 17.40 | 17.40 | -0.57% | 128,751,200 |
| Jan 22, 2026 | 16.73 | 18.05 | 16.73 | 17.50 | 17.50 | 6.64% | 207,119,400 |
| Jan 21, 2026 | 16.24 | 16.55 | 16.13 | 16.41 | 16.41 | -0.18% | 55,340,350 |
| Jan 20, 2026 | 16.97 | 17.09 | 16.09 | 16.44 | 16.44 | -3.12% | 108,809,400 |
| Jan 19, 2026 | 16.97 | 17.35 | 16.88 | 16.97 | 16.97 | -1.22% | 96,570,380 |
| Jan 16, 2026 | 17.46 | 18.13 | 17.08 | 17.18 | 17.18 | -1.66% | 140,212,800 |
| Jan 15, 2026 | 17.80 | 17.90 | 16.85 | 17.47 | 17.47 | -3.11% | 173,663,456 |
| Jan 14, 2026 | 17.68 | 19.16 | 17.53 | 18.03 | 18.03 | 0.45% | 229,289,318 |
| Jan 13, 2026 | 20.09 | 20.10 | 17.95 | 17.95 | 17.95 | -9.98% | 231,509,197 |
| Jan 12, 2026 | 18.14 | 19.94 | 18.14 | 19.94 | 19.94 | 9.98% | 282,395,800 |
| Jan 9, 2026 | 17.50 | 18.62 | 16.90 | 18.13 | 18.13 | 7.09% | 306,762,200 |
| Jan 8, 2026 | 16.35 | 16.93 | 15.98 | 16.93 | 16.93 | 10.01% | 172,434,300 |
| Jan 7, 2026 | 13.86 | 15.39 | 13.86 | 15.39 | 15.39 | 10.01% | 87,726,350 |
| Jan 6, 2026 | 13.85 | 14.28 | 13.71 | 13.99 | 13.99 | 0.07% | 89,433,890 |
| Jan 5, 2026 | 13.55 | 14.12 | 13.55 | 13.98 | 13.98 | 3.71% | 111,855,400 |
| Dec 31, 2025 | 12.88 | 13.86 | 12.85 | 13.48 | 13.48 | 4.01% | 95,095,741 |
| Dec 30, 2025 | 13.02 | 13.28 | 12.94 | 12.96 | 12.96 | -1.82% | 65,718,330 |
| Dec 29, 2025 | 13.68 | 13.68 | 13.09 | 13.20 | 13.20 | -3.58% | 93,509,560 |
| Dec 26, 2025 | 13.11 | 13.84 | 12.98 | 13.69 | 13.69 | 3.79% | 149,887,900 |
| Dec 25, 2025 | 12.91 | 13.39 | 12.81 | 13.19 | 13.19 | 2.17% | 108,709,200 |
| Dec 24, 2025 | 12.66 | 12.98 | 12.52 | 12.91 | 12.91 | 1.41% | 71,647,605 |
| Dec 23, 2025 | 12.80 | 12.91 | 12.58 | 12.73 | 12.73 | -0.86% | 56,361,780 |
| Dec 22, 2025 | 12.70 | 13.12 | 12.70 | 12.84 | 12.84 | 1.02% | 67,470,390 |
| Dec 19, 2025 | 12.60 | 13.12 | 12.59 | 12.71 | 12.71 | 4.87% | 115,430,400 |
| Dec 18, 2025 | 12.25 | 12.45 | 12.10 | 12.12 | 12.12 | -2.18% | 65,981,890 |
| Dec 17, 2025 | 12.27 | 12.49 | 12.02 | 12.39 | 12.39 | 0.65% | 88,474,010 |
| Dec 16, 2025 | 12.65 | 12.80 | 12.21 | 12.31 | 12.31 | -3.90% | 81,777,860 |
| Dec 15, 2025 | 13.20 | 13.45 | 12.80 | 12.81 | 12.81 | -1.54% | 149,821,300 |
| Dec 12, 2025 | 11.71 | 13.01 | 11.62 | 13.01 | 13.01 | 9.97% | 152,541,078 |
| Dec 11, 2025 | 11.80 | 12.05 | 11.75 | 11.83 | 11.83 | 0.51% | 61,553,040 |
| Dec 10, 2025 | 11.75 | 11.84 | 11.62 | 11.77 | 11.77 | -0.51% | 32,467,470 |
| Dec 9, 2025 | 12.03 | 12.18 | 11.80 | 11.83 | 11.83 | -2.95% | 50,506,200 |
| Dec 8, 2025 | 12.25 | 12.49 | 12.15 | 12.19 | 12.19 | -0.41% | 88,141,009 |
| Dec 5, 2025 | 12.05 | 12.37 | 11.82 | 12.24 | 12.24 | 2.34% | 102,655,700 |
| Dec 4, 2025 | 11.35 | 12.24 | 11.31 | 11.96 | 11.96 | 5.37% | 128,815,400 |
| Dec 3, 2025 | 11.52 | 11.59 | 11.30 | 11.35 | 11.35 | -1.39% | 27,866,160 |
| Dec 2, 2025 | 11.56 | 11.63 | 11.46 | 11.51 | 11.51 | -1.54% | 29,825,060 |
| Dec 1, 2025 | 11.59 | 11.85 | 11.55 | 11.69 | 11.69 | 0.86% | 38,071,865 |
| Nov 28, 2025 | 11.28 | 11.61 | 11.28 | 11.59 | 11.59 | 2.29% | 35,808,490 |
| Nov 27, 2025 | 11.46 | 11.64 | 11.32 | 11.33 | 11.33 | -1.05% | 39,132,870 |
| Nov 26, 2025 | 11.72 | 11.78 | 11.43 | 11.45 | 11.45 | -2.80% | 50,660,030 |
| Nov 25, 2025 | 11.52 | 11.95 | 11.47 | 11.78 | 11.78 | 2.17% | 61,974,830 |
| Nov 24, 2025 | 11.24 | 11.66 | 11.20 | 11.53 | 11.53 | 2.95% | 60,113,360 |
| Nov 21, 2025 | 11.56 | 11.68 | 11.18 | 11.20 | 11.20 | -4.11% | 67,573,810 |
| Nov 20, 2025 | 11.98 | 11.99 | 11.63 | 11.68 | 11.68 | -3.23% | 60,186,200 |
| Nov 19, 2025 | 11.93 | 12.30 | 11.90 | 12.07 | 12.06 | 1.09% | 64,371,930 |
| Nov 18, 2025 | 12.06 | 12.19 | 11.84 | 11.94 | 11.93 | -1.65% | 63,605,910 |
| Nov 17, 2025 | 12.29 | 12.42 | 12.00 | 12.14 | 12.13 | -2.72% | 90,961,140 |
| Nov 14, 2025 | 12.98 | 13.02 | 12.41 | 12.48 | 12.47 | -5.53% | 115,464,800 |
| Nov 13, 2025 | 12.80 | 13.37 | 12.55 | 13.21 | 13.20 | 1.23% | 125,939,800 |
| Nov 12, 2025 | 13.62 | 13.69 | 12.90 | 13.05 | 13.04 | -6.38% | 160,563,600 |
| Nov 11, 2025 | 13.04 | 14.15 | 12.85 | 13.94 | 13.93 | 6.98% | 224,216,300 |
| Nov 10, 2025 | 13.16 | 13.58 | 12.90 | 13.03 | 13.02 | -0.99% | 116,021,600 |
| Nov 7, 2025 | 13.46 | 13.96 | 13.15 | 13.16 | 13.15 | -3.80% | 146,974,300 |
| Nov 6, 2025 | 13.60 | 14.12 | 13.46 | 13.68 | 13.67 | -0.36% | 186,818,200 |
| Nov 5, 2025 | 12.71 | 13.97 | 12.59 | 13.73 | 13.72 | 5.86% | 220,802,900 |
| Nov 4, 2025 | 12.94 | 13.41 | 12.85 | 12.97 | 12.96 | -2.92% | 143,731,400 |
| Nov 3, 2025 | 13.40 | 13.93 | 13.25 | 13.36 | 13.35 | 0.60% | 175,482,400 |
| Oct 31, 2025 | 14.35 | 14.45 | 13.28 | 13.28 | 13.27 | -10.03% | 246,229,500 |
| Oct 30, 2025 | 14.10 | 15.21 | 13.93 | 14.76 | 14.75 | 1.44% | 264,180,800 |
| Oct 29, 2025 | 13.27 | 14.72 | 13.27 | 14.55 | 14.54 | 8.74% | 261,642,300 |
| Oct 28, 2025 | 13.30 | 13.90 | 13.23 | 13.38 | 13.37 | -3.95% | 216,958,900 |
| Oct 27, 2025 | 13.22 | 14.48 | 13.22 | 13.93 | 13.92 | 4.82% | 293,581,000 |
| Oct 24, 2025 | 12.76 | 13.66 | 11.97 | 13.29 | 13.28 | 7.00% | 365,430,000 |
| Oct 23, 2025 | 10.95 | 12.42 | 10.76 | 12.42 | 12.41 | 10.01% | 243,539,300 |
| Oct 22, 2025 | 10.70 | 11.87 | 10.46 | 11.29 | 11.28 | 2.92% | 209,629,500 |
| Oct 21, 2025 | 10.63 | 11.19 | 10.33 | 10.97 | 10.96 | 3.30% | 162,015,300 |
| Oct 20, 2025 | 10.80 | 10.88 | 10.45 | 10.62 | 10.61 | -1.39% | 125,727,500 |
| Oct 17, 2025 | 11.50 | 11.58 | 10.67 | 10.77 | 10.76 | -5.86% | 173,236,800 |
| Oct 16, 2025 | 12.08 | 12.08 | 11.21 | 11.44 | 11.43 | -7.59% | 255,051,600 |
| Oct 15, 2025 | 11.00 | 12.38 | 10.80 | 12.38 | 12.37 | 10.04% | 328,560,500 |
| Oct 14, 2025 | 10.72 | 11.79 | 10.53 | 11.25 | 11.24 | 4.94% | 280,553,000 |
| Oct 13, 2025 | 10.91 | 11.77 | 10.48 | 10.72 | 10.71 | 0.09% | 258,064,200 |
| Oct 10, 2025 | 10.03 | 10.71 | 9.85 | 10.71 | 10.70 | 9.96% | 132,080,500 |
| Oct 9, 2025 | 9.15 | 9.74 | 9.15 | 9.74 | 9.73 | 10.06% | 122,213,300 |