China National Uranium Co., Ltd. (SHE:001280)
China
· Delayed Price · Currency is CNY 83.84
+1.52 (1.85%)
Apr 29, 2026, 3:04 PM CST
China National Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.59 | 82.29 | 81.26 | 82.15 | - | -0.21% | 1,155,718 |
| Apr 28, 2026 | 84.34 | 84.49 | 81.88 | 82.32 | 82.32 | -2.30% | 8,778,745 |
| Apr 27, 2026 | 82.75 | 85.32 | 82.17 | 84.26 | 84.26 | 1.42% | 10,224,380 |
| Apr 24, 2026 | 81.59 | 83.86 | 81.24 | 83.08 | 83.08 | 0.59% | 8,543,972 |
| Apr 23, 2026 | 84.49 | 84.88 | 81.00 | 82.59 | 82.59 | -1.03% | 11,427,756 |
| Apr 22, 2026 | 84.24 | 84.40 | 83.00 | 83.45 | 83.45 | -2.27% | 11,525,530 |
| Apr 21, 2026 | 83.20 | 85.88 | 81.81 | 85.39 | 85.39 | 2.58% | 15,897,700 |
| Apr 20, 2026 | 82.33 | 83.45 | 81.26 | 83.24 | 83.24 | 0.96% | 11,888,070 |
| Apr 17, 2026 | 83.00 | 83.99 | 82.08 | 82.45 | 82.45 | -0.87% | 8,504,611 |
| Apr 16, 2026 | 80.92 | 83.68 | 80.50 | 83.17 | 83.17 | 3.45% | 15,372,100 |
| Apr 15, 2026 | 82.16 | 83.46 | 80.20 | 80.40 | 80.40 | -1.06% | 9,783,535 |
| Apr 14, 2026 | 80.86 | 81.78 | 79.97 | 81.26 | 81.26 | 1.58% | 7,992,233 |
| Apr 13, 2026 | 80.38 | 80.40 | 79.06 | 80.00 | 80.00 | -1.50% | 7,178,192 |
| Apr 10, 2026 | 81.88 | 82.36 | 81.04 | 81.22 | 81.22 | 0.02% | 7,443,885 |
| Apr 9, 2026 | 82.10 | 82.34 | 81.06 | 81.20 | 81.20 | -3.06% | 8,479,357 |
| Apr 8, 2026 | 81.56 | 83.80 | 81.30 | 83.76 | 83.76 | 4.62% | 11,719,790 |
| Apr 7, 2026 | 79.50 | 80.70 | 79.50 | 80.06 | 80.06 | 0.76% | 5,312,349 |
| Apr 3, 2026 | 81.30 | 81.55 | 79.23 | 79.46 | 79.46 | -2.08% | 5,754,065 |
| Apr 2, 2026 | 81.41 | 82.27 | 80.20 | 81.15 | 81.15 | -0.48% | 6,166,930 |
| Apr 1, 2026 | 82.00 | 82.69 | 81.20 | 81.54 | 81.54 | 1.03% | 7,451,874 |
| Mar 31, 2026 | 81.50 | 82.38 | 80.41 | 80.71 | 80.71 | -1.93% | 8,016,385 |
| Mar 30, 2026 | 78.16 | 83.50 | 78.16 | 82.30 | 82.30 | 4.03% | 15,659,520 |
| Mar 27, 2026 | 76.08 | 79.69 | 76.00 | 79.11 | 79.11 | 1.92% | 9,126,081 |
| Mar 26, 2026 | 80.19 | 80.19 | 77.08 | 77.62 | 77.62 | -4.16% | 9,648,319 |
| Mar 25, 2026 | 78.93 | 81.20 | 78.93 | 80.99 | 80.99 | 3.82% | 12,618,118 |
| Mar 24, 2026 | 77.50 | 78.36 | 76.04 | 78.01 | 78.01 | 2.29% | 10,954,760 |
| Mar 23, 2026 | 79.00 | 80.17 | 76.00 | 76.26 | 76.26 | -5.86% | 12,826,821 |
| Mar 20, 2026 | 80.50 | 82.27 | 79.42 | 81.01 | 81.01 | 0.12% | 10,702,730 |
| Mar 19, 2026 | 83.00 | 83.30 | 80.40 | 80.91 | 80.91 | -4.24% | 13,385,826 |
| Mar 18, 2026 | 85.25 | 85.59 | 83.02 | 84.49 | 84.49 | -0.88% | 8,843,352 |
| Mar 17, 2026 | 86.41 | 87.17 | 85.04 | 85.24 | 85.24 | -1.71% | 8,384,425 |
| Mar 16, 2026 | 88.55 | 88.78 | 86.25 | 86.72 | 86.72 | -3.64% | 11,733,880 |
| Mar 13, 2026 | 85.97 | 91.68 | 85.02 | 90.00 | 90.00 | 3.96% | 18,489,550 |
| Mar 12, 2026 | 88.88 | 88.90 | 85.51 | 86.57 | 86.57 | -3.76% | 16,635,670 |
| Mar 11, 2026 | 92.07 | 93.46 | 89.80 | 89.95 | 89.95 | -1.65% | 15,545,850 |
| Mar 10, 2026 | 92.00 | 92.50 | 90.00 | 91.46 | 91.46 | 0.48% | 13,265,250 |
| Mar 9, 2026 | 92.80 | 94.30 | 88.44 | 91.02 | 91.02 | -2.17% | 15,725,330 |
| Mar 6, 2026 | 90.90 | 95.90 | 90.06 | 93.04 | 93.04 | 0.70% | 16,625,187 |
| Mar 5, 2026 | 95.49 | 95.92 | 90.84 | 92.39 | 92.39 | -2.23% | 20,758,425 |
| Mar 4, 2026 | 90.33 | 97.17 | 90.03 | 94.50 | 94.50 | 1.56% | 23,084,060 |
| Mar 3, 2026 | 99.65 | 100.63 | 92.41 | 93.05 | 93.05 | -7.55% | 28,463,880 |
| Mar 2, 2026 | 98.00 | 102.91 | 94.03 | 100.65 | 100.65 | 4.77% | 33,990,713 |
| Feb 27, 2026 | 92.32 | 97.33 | 92.19 | 96.07 | 96.07 | 3.19% | 21,326,257 |
| Feb 26, 2026 | 92.19 | 94.49 | 91.04 | 93.10 | 93.10 | -0.31% | 15,058,180 |
| Feb 25, 2026 | 89.50 | 94.79 | 89.15 | 93.39 | 93.39 | 5.47% | 26,342,790 |
| Feb 24, 2026 | 91.65 | 92.35 | 88.08 | 88.55 | 88.55 | -0.51% | 16,271,890 |
| Feb 13, 2026 | 91.30 | 91.73 | 88.61 | 89.00 | 89.00 | -3.93% | 19,489,010 |
| Feb 12, 2026 | 93.20 | 94.62 | 92.30 | 92.64 | 92.64 | -0.76% | 15,525,410 |
| Feb 11, 2026 | 91.30 | 96.58 | 91.30 | 93.35 | 93.35 | 0.82% | 21,487,337 |
| Feb 10, 2026 | 89.85 | 94.83 | 89.48 | 92.59 | 92.59 | 4.89% | 27,486,930 |
| Feb 9, 2026 | 87.58 | 89.14 | 85.61 | 88.27 | 88.27 | 3.11% | 18,936,940 |
| Feb 6, 2026 | 83.00 | 87.79 | 83.00 | 85.61 | 85.61 | -0.47% | 18,671,530 |
| Feb 5, 2026 | 87.04 | 88.98 | 85.10 | 86.01 | 86.01 | -6.31% | 24,097,102 |
| Feb 4, 2026 | 97.00 | 97.20 | 90.55 | 91.80 | 91.80 | -3.26% | 24,315,130 |
| Feb 3, 2026 | 90.00 | 95.35 | 87.88 | 94.89 | 94.89 | 7.82% | 28,067,000 |
| Feb 2, 2026 | 88.01 | 92.01 | 88.00 | 88.01 | 88.01 | -5.95% | 26,361,542 |
| Jan 30, 2026 | 92.80 | 95.99 | 87.60 | 93.58 | 93.58 | -3.53% | 39,817,014 |
| Jan 29, 2026 | 100.00 | 104.87 | 96.00 | 97.00 | 97.00 | -1.02% | 41,788,800 |
| Jan 28, 2026 | 93.50 | 98.60 | 91.97 | 98.00 | 98.00 | 7.22% | 35,767,560 |
| Jan 27, 2026 | 96.00 | 98.15 | 89.02 | 91.40 | 91.40 | -7.57% | 51,013,610 |
| Jan 26, 2026 | 90.91 | 99.65 | 89.19 | 98.89 | 98.89 | 9.01% | 44,569,712 |
| 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 |