Skip to main content
CGN Nuclear Technology Development Co., Ltd. (SHE:000881)
China flag China · Delayed Price · Currency is CNY
7.74
+0.08 (1.04%)
Apr 29, 2026, 3:04 PM CST

SHE:000881 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.657.827.627.747.741.04%7,805,922
Apr 28, 20267.647.707.547.667.66-0.65%8,495,500
Apr 27, 20267.607.727.507.717.711.45%8,579,959
Apr 24, 20267.597.657.547.607.60-0.78%7,393,034
Apr 23, 20267.807.847.617.667.66-2.42%11,422,112
Apr 22, 20267.707.917.667.857.851.55%14,236,607
Apr 21, 20267.807.807.677.737.73-0.39%7,490,336
Apr 20, 20267.617.767.607.767.762.24%9,631,693
Apr 17, 20267.567.627.517.597.590.40%7,109,701
Apr 16, 20267.507.587.477.567.560.93%6,213,200
Apr 15, 20267.627.637.497.497.49-1.32%7,129,000
Apr 14, 20267.647.677.507.597.59-0.65%8,218,190
Apr 13, 20267.607.707.577.647.64-0.39%7,890,400
Apr 10, 20267.697.777.667.677.670.66%9,318,300
Apr 9, 20267.677.697.557.627.62-1.55%8,734,700
Apr 8, 20267.657.747.597.747.742.11%13,381,860
Apr 7, 20267.377.657.357.587.582.57%11,920,200
Apr 3, 20267.607.627.377.397.39-2.25%9,050,800
Apr 2, 20267.737.817.537.567.56-2.83%11,222,900
Apr 1, 20267.817.847.627.787.781.43%16,833,449
Mar 31, 20267.977.977.647.677.67-4.60%29,897,060
Mar 30, 20267.978.387.778.048.044.69%41,565,660
Mar 27, 20267.477.717.427.687.681.59%9,228,890
Mar 26, 20267.657.697.527.567.56-1.56%10,110,890
Mar 25, 20267.607.717.567.687.680.92%15,717,301
Mar 24, 20267.317.837.177.617.615.69%21,319,874
Mar 23, 20267.397.517.147.207.20-4.38%16,716,880
Mar 20, 20267.747.787.527.537.53-2.71%11,955,100
Mar 19, 20267.857.917.707.747.74-2.52%11,623,600
Mar 18, 20268.008.047.857.947.94-0.75%13,386,200
Mar 17, 20268.168.258.008.008.00-1.96%14,332,890
Mar 16, 20268.428.448.128.168.16-3.43%21,245,200
Mar 13, 20268.218.608.188.458.452.18%25,416,000
Mar 12, 20268.388.418.198.278.27-1.78%17,328,760
Mar 11, 20268.368.448.288.428.420.60%15,001,900
Mar 10, 20268.458.488.308.378.37-0.12%17,795,000
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