Skip to main content
CGN Nuclear Technology Development Co., Ltd. (SHE:000881)
China flag China · Delayed Price · Currency is CNY
8.38
-0.21 (-2.44%)
Mar 9, 2026, 3:04 PM CST

SHE:000881 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.458.558.368.388.38-2.44%15,347,550
Mar 6, 20268.488.608.398.598.590.59%13,294,890
Mar 5, 20268.498.648.488.548.541.55%17,614,990
Mar 4, 20268.318.548.298.418.41-0.83%17,869,240
Mar 3, 20268.698.818.478.488.48-1.74%28,680,960
Mar 2, 20268.688.798.548.638.630.23%20,139,300
Feb 27, 20268.588.638.528.618.610.23%9,434,919
Feb 26, 20268.578.658.548.598.590.35%10,292,500
Feb 25, 20268.508.628.478.568.560.71%10,696,900
Feb 24, 20268.348.528.338.508.502.66%12,343,140
Feb 13, 20268.408.508.278.288.28-1.43%10,988,300
Feb 12, 20268.408.438.248.408.40-11,528,800
Feb 11, 20268.388.448.358.408.400.12%7,981,300
Feb 10, 20268.518.518.378.398.39-1.41%8,887,842
Feb 9, 20268.458.528.408.518.512.90%15,126,250
Feb 6, 20268.218.378.218.278.270.12%10,392,600
Feb 5, 20268.398.458.238.268.26-2.25%11,472,900
Feb 4, 20268.328.548.308.458.451.44%15,949,520
Feb 3, 20268.258.338.188.338.331.96%13,893,300
Feb 2, 20268.348.508.158.178.17-2.62%18,008,000
Jan 30, 20268.578.638.238.398.39-2.89%28,431,367
Jan 29, 20268.878.978.628.648.64-3.46%28,815,707
Jan 28, 20269.159.188.898.958.95-2.51%23,001,800
Jan 27, 20269.199.299.009.189.18-0.43%19,238,300
Jan 26, 20269.309.419.149.229.22-0.86%25,682,990
Jan 23, 20269.279.369.149.309.300.22%25,909,843
Jan 22, 20268.969.388.969.289.283.46%36,701,990
Jan 21, 20268.829.108.718.978.970.90%22,442,600
Jan 20, 20269.179.228.808.898.89-3.16%29,313,000
Jan 19, 20268.679.258.669.189.185.64%40,875,700
Jan 16, 20268.908.948.658.698.69-1.81%23,276,360
Jan 15, 20268.938.958.728.858.85-1.23%25,854,280
Jan 14, 20269.039.228.868.968.96-1.10%36,495,400
Jan 13, 20269.509.509.039.069.06-5.53%42,675,962
Jan 12, 20269.319.699.259.599.593.01%43,748,490
Jan 9, 20269.359.419.189.319.31-0.75%33,977,340
Jan 8, 20269.109.509.089.389.382.51%47,697,124
Jan 7, 20269.129.369.089.159.15-0.11%32,958,100
Jan 6, 20269.029.168.969.169.161.55%25,481,750
Jan 5, 20269.059.179.009.029.02-0.33%27,729,812
Dec 31, 20259.069.138.829.059.051.34%27,929,600
Dec 30, 20259.039.078.898.938.93-2.08%21,000,200
Dec 29, 20258.999.208.929.129.121.45%33,627,950
Dec 26, 20258.929.058.848.998.990.11%26,085,322
Dec 25, 20258.809.038.768.988.980.90%29,159,200
Dec 24, 20258.548.948.428.908.904.83%37,620,210
Dec 23, 20258.718.728.458.498.49-2.86%18,919,610
Dec 22, 20258.708.848.668.748.740.58%17,230,200
Dec 19, 20258.548.858.538.698.691.76%23,606,301
Dec 18, 20258.408.668.348.548.540.71%21,897,400
Dec 17, 20258.438.528.218.488.480.36%23,641,560
Dec 16, 20258.888.898.368.458.45-5.27%35,906,160
Dec 15, 20258.939.028.818.928.92-1.11%33,222,200
Dec 12, 20258.549.368.529.029.025.87%71,037,410
Dec 11, 20258.688.808.528.528.52-1.50%23,463,310
Dec 10, 20258.808.848.568.658.65-1.70%29,299,390
Dec 9, 20258.909.148.748.808.80-0.90%32,651,400
Dec 8, 20259.069.078.868.888.88-1.99%41,639,000
Dec 5, 20258.839.188.729.069.061.57%43,890,128
Dec 4, 20258.669.368.628.928.921.71%50,968,630
Dec 3, 20258.798.958.628.778.770.34%42,098,930
Dec 2, 20258.618.998.558.748.741.51%47,904,680
Dec 1, 20258.668.748.578.618.61-1.03%36,210,400
Nov 28, 20258.768.858.618.708.70-2.36%52,127,190
Nov 27, 20258.429.258.248.918.915.95%82,084,400
Nov 26, 20258.768.798.378.418.41-2.32%52,494,563
Nov 25, 20258.038.827.958.618.617.36%72,979,730
Nov 24, 20257.978.117.848.028.020.88%17,745,850
Nov 21, 20258.238.447.957.957.95-4.45%32,620,380
Nov 20, 20258.408.578.308.328.32-3.03%42,888,560
Nov 19, 20258.178.988.068.588.584.89%54,668,180
Nov 18, 20258.398.398.128.188.18-2.73%14,390,320
Nov 17, 20258.378.498.338.418.410.96%11,621,300
Nov 14, 20258.378.418.298.338.33-0.83%10,862,390
Nov 13, 20258.248.438.248.408.401.69%12,978,700
Nov 12, 20258.448.448.218.268.26-2.36%15,005,700
Nov 11, 20258.398.538.348.468.460.83%14,964,600
Nov 10, 20258.448.498.348.398.39-0.47%15,986,230
Nov 7, 20258.468.588.398.438.43-0.71%18,807,250
Nov 6, 20258.318.578.318.498.492.17%25,115,580
Nov 5, 20258.248.378.218.318.31-19,443,780
Nov 4, 20258.288.488.238.318.310.36%23,069,180
Nov 3, 20258.178.358.158.288.282.22%23,445,020
Oct 31, 20258.208.208.068.108.100.12%13,621,500
Oct 30, 20258.208.228.088.098.09-1.46%14,497,690
Oct 29, 20258.128.258.088.218.210.98%15,946,500
Oct 28, 20258.098.218.058.138.13-0.49%16,024,380
Oct 27, 20258.168.238.098.178.171.36%20,704,230
Oct 24, 20258.138.137.978.068.06-0.98%16,317,060
Oct 23, 20257.958.157.818.148.141.88%24,253,400
Oct 22, 20257.948.047.907.997.990.13%12,955,700
Oct 21, 20257.868.007.817.987.981.66%10,204,000
Oct 20, 20257.837.867.777.857.851.55%9,100,761
Oct 17, 20257.917.967.697.737.73-2.28%14,637,700
Oct 16, 20258.138.157.907.917.91-2.71%15,415,060
Oct 15, 20258.008.157.978.138.131.37%20,018,140
Oct 14, 20258.168.207.988.028.02-0.37%25,053,420
Oct 13, 20257.808.057.768.058.050.63%21,553,340
Oct 10, 20257.988.087.878.008.00-0.50%25,656,670
Oct 9, 20257.758.207.688.048.047.49%48,320,510