CGN Nuclear Technology Development Co. Ltd. Class A 000881
SZSE · China · Producer Manufacturing
CNY 6.40+0.03 (+0.47%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.40 | +0.47% | CNY 6.39 | CNY 6.45 | CNY 6.36 | 3.54M |
| 2026-09-29 | CNY 6.37 | +0.79% | CNY 6.31 | CNY 6.40 | CNY 6.28 | 3.33M |
| 2026-09-28 | CNY 6.32 | -2.47% | CNY 6.45 | CNY 6.48 | CNY 6.30 | 6.76M |
| 2026-09-24 | CNY 6.48 | -1.07% | CNY 6.54 | CNY 6.57 | CNY 6.45 | 5.05M |
| 2026-09-23 | CNY 6.55 | -1.80% | CNY 6.67 | CNY 6.67 | CNY 6.54 | 4.76M |
| 2026-09-22 | CNY 6.67 | +1.06% | CNY 6.60 | CNY 6.67 | CNY 6.54 | 8.29M |
| 2026-09-21 | CNY 6.60 | +2.33% | CNY 6.42 | CNY 6.65 | CNY 6.42 | 8.54M |
| 2026-09-18 | CNY 6.45 | +0.62% | CNY 6.46 | CNY 6.51 | CNY 6.41 | 4.75M |
| 2026-09-17 | CNY 6.41 | +0.16% | CNY 6.38 | CNY 6.46 | CNY 6.33 | 6.26M |
| 2026-09-16 | CNY 6.40 | -0.62% | CNY 6.44 | CNY 6.48 | CNY 6.34 | 9.90M |
| 2026-09-15 | CNY 6.44 | -2.87% | CNY 6.65 | CNY 6.65 | CNY 6.42 | 7.13M |
| 2026-09-14 | CNY 6.63 | 0.00% | CNY 6.63 | CNY 6.70 | CNY 6.56 | 4.76M |
| 2026-09-11 | CNY 6.63 | -1.04% | CNY 6.68 | CNY 6.69 | CNY 6.59 | 6.71M |
| 2026-09-10 | CNY 6.70 | -1.33% | CNY 6.76 | CNY 6.79 | CNY 6.70 | 5.70M |
| 2026-09-09 | CNY 6.79 | -0.59% | CNY 6.80 | CNY 6.84 | CNY 6.77 | 5.95M |
| 2026-09-08 | CNY 6.83 | +1.79% | CNY 6.72 | CNY 6.83 | CNY 6.65 | 8.89M |
| 2026-09-07 | CNY 6.71 | +1.05% | CNY 6.65 | CNY 6.80 | CNY 6.64 | 8.35M |
| 2026-09-04 | CNY 6.64 | -0.60% | CNY 6.71 | CNY 6.73 | CNY 6.61 | 6.60M |
| 2026-09-03 | CNY 6.68 | -0.30% | CNY 6.73 | CNY 6.80 | CNY 6.65 | 8.25M |
| 2026-09-02 | CNY 6.70 | -0.15% | CNY 6.71 | CNY 6.73 | CNY 6.64 | 5.54M |
| 2026-09-01 | CNY 6.71 | +0.75% | CNY 6.67 | CNY 6.79 | CNY 6.66 | 7.57M |
| 2026-08-31 | CNY 6.66 | +0.15% | CNY 6.62 | CNY 6.70 | CNY 6.60 | 8.30M |
| 2026-08-28 | CNY 6.65 | +1.22% | CNY 6.53 | CNY 6.66 | CNY 6.53 | 7.90M |
| 2026-08-27 | CNY 6.57 | +0.15% | CNY 6.52 | CNY 6.57 | CNY 6.51 | 5.53M |
| 2026-08-26 | CNY 6.56 | +2.02% | CNY 6.43 | CNY 6.56 | CNY 6.43 | 8.03M |
| 2026-08-25 | CNY 6.43 | +1.26% | CNY 6.34 | CNY 6.45 | CNY 6.32 | 5.87M |
| 2026-08-24 | CNY 6.35 | -1.55% | CNY 6.47 | CNY 6.48 | CNY 6.31 | 5.41M |
| 2026-08-21 | CNY 6.45 | -0.46% | CNY 6.45 | CNY 6.46 | CNY 6.36 | 4.62M |
| 2026-08-20 | CNY 6.48 | +1.41% | CNY 6.41 | CNY 6.51 | CNY 6.40 | 6.64M |
| 2026-08-19 | CNY 6.39 | -2.59% | CNY 6.52 | CNY 6.52 | CNY 6.38 | 7.91M |
| 2026-08-18 | CNY 6.56 | -0.76% | CNY 6.55 | CNY 6.60 | CNY 6.50 | 6.59M |
| 2026-08-17 | CNY 6.61 | +0.46% | CNY 6.62 | CNY 6.66 | CNY 6.50 | 10.15M |
| 2026-08-14 | CNY 6.58 | +1.39% | CNY 6.52 | CNY 6.85 | CNY 6.52 | 10.11M |
| 2026-08-13 | CNY 6.49 | -1.37% | CNY 6.61 | CNY 6.61 | CNY 6.49 | 7.58M |
| 2026-08-12 | CNY 6.58 | +0.46% | CNY 6.56 | CNY 6.60 | CNY 6.53 | 6.07M |
| 2026-08-11 | CNY 6.55 | -1.80% | CNY 6.61 | CNY 6.62 | CNY 6.51 | 9.07M |
| 2026-08-10 | CNY 6.67 | +3.73% | CNY 6.44 | CNY 6.81 | CNY 6.40 | 19.50M |
| 2026-08-07 | CNY 6.43 | -0.46% | CNY 6.48 | CNY 6.48 | CNY 6.36 | 6.82M |
| 2026-08-06 | CNY 6.46 | -1.22% | CNY 6.54 | CNY 6.55 | CNY 6.41 | 8.29M |
| 2026-08-05 | CNY 6.54 | -0.91% | CNY 6.57 | CNY 6.60 | CNY 6.52 | 10.37M |
| 2026-08-04 | CNY 6.60 | -0.15% | CNY 6.59 | CNY 6.62 | CNY 6.53 | 10.91M |
| 2026-08-03 | CNY 6.61 | +3.28% | CNY 6.50 | CNY 6.68 | CNY 6.41 | 17.45M |
| 2026-07-31 | CNY 6.40 | +0.79% | CNY 6.39 | CNY 6.44 | CNY 6.36 | 7.71M |
| 2026-07-30 | CNY 6.35 | -0.31% | CNY 6.33 | CNY 6.43 | CNY 6.32 | 7.43M |
| 2026-07-29 | CNY 6.37 | +1.27% | CNY 6.31 | CNY 6.39 | CNY 6.30 | 7.43M |
| 2026-07-28 | CNY 6.29 | -0.32% | CNY 6.24 | CNY 6.40 | CNY 6.23 | 6.77M |
| 2026-07-27 | CNY 6.31 | +1.94% | CNY 6.19 | CNY 6.38 | CNY 6.18 | 7.32M |
| 2026-07-24 | CNY 6.19 | -1.12% | CNY 6.26 | CNY 6.30 | CNY 6.19 | 9.03M |
| 2026-07-23 | CNY 6.26 | +2.12% | CNY 6.10 | CNY 6.26 | CNY 6.07 | 9.69M |
| 2026-07-22 | CNY 6.13 | -0.16% | CNY 6.10 | CNY 6.16 | CNY 6.06 | 5.59M |
| 2026-07-21 | CNY 6.14 | -1.60% | CNY 6.23 | CNY 6.23 | CNY 6.04 | 9.11M |
| 2026-07-20 | CNY 6.24 | +0.81% | CNY 6.14 | CNY 6.28 | CNY 6.10 | 10.38M |
| 2026-07-17 | CNY 6.19 | +1.14% | CNY 6.15 | CNY 6.23 | CNY 6.05 | 11.14M |
| 2026-07-16 | CNY 6.12 | -0.81% | CNY 6.08 | CNY 6.19 | CNY 6.04 | 7.82M |
| 2026-07-15 | CNY 6.17 | -0.16% | CNY 6.11 | CNY 6.26 | CNY 6.10 | 9.67M |
| 2026-07-14 | CNY 6.18 | +0.65% | CNY 6.13 | CNY 6.20 | CNY 6.02 | 7.33M |
| 2026-07-13 | CNY 6.14 | -0.81% | CNY 6.24 | CNY 6.34 | CNY 6.11 | 9.41M |
| 2026-07-10 | CNY 6.19 | +0.65% | CNY 6.13 | CNY 6.29 | CNY 6.05 | 9.23M |
| 2026-07-09 | CNY 6.15 | -0.97% | CNY 6.18 | CNY 6.28 | CNY 6.00 | 10.90M |
| 2026-07-08 | CNY 6.21 | -4.75% | CNY 6.53 | CNY 6.54 | CNY 6.19 | 12.40M |
| 2026-07-07 | CNY 6.52 | +0.62% | CNY 6.49 | CNY 6.59 | CNY 6.42 | 12.36M |
| 2026-07-06 | CNY 6.48 | +0.78% | CNY 6.45 | CNY 6.56 | CNY 6.34 | 10.27M |
| 2026-07-03 | CNY 6.43 | +0.78% | CNY 6.38 | CNY 6.47 | CNY 6.37 | 7.36M |
| 2026-07-02 | CNY 6.38 | -2.15% | CNY 6.46 | CNY 6.51 | CNY 6.35 | 9.11M |
| 2026-07-01 | CNY 6.52 | +0.62% | CNY 6.45 | CNY 6.68 | CNY 6.41 | 11.88M |
| 2026-06-30 | CNY 6.48 | +2.69% | CNY 6.31 | CNY 6.55 | CNY 6.25 | 11.85M |
| 2026-06-29 | CNY 6.31 | +2.27% | CNY 6.16 | CNY 6.48 | CNY 6.14 | 10.52M |
| 2026-06-26 | CNY 6.17 | -2.99% | CNY 6.31 | CNY 6.38 | CNY 6.16 | 9.82M |
| 2026-06-25 | CNY 6.36 | -2.30% | CNY 6.50 | CNY 6.50 | CNY 6.33 | 11.68M |
| 2026-06-24 | CNY 6.51 | -2.69% | CNY 6.69 | CNY 6.72 | CNY 6.46 | 12.85M |
| 2026-06-23 | CNY 6.69 | -1.47% | CNY 6.70 | CNY 6.88 | CNY 6.67 | 11.93M |
| 2026-06-22 | CNY 6.79 | 0.00% | CNY 6.79 | CNY 6.81 | CNY 6.59 | 12.81M |
| 2026-06-18 | CNY 6.79 | -2.30% | CNY 6.89 | CNY 6.90 | CNY 6.77 | 11.02M |
| 2026-06-17 | CNY 6.95 | -2.11% | CNY 7.07 | CNY 7.08 | CNY 6.88 | 14.28M |
| 2026-06-16 | CNY 7.10 | +0.28% | CNY 7.06 | CNY 7.20 | CNY 7.02 | 14.29M |
| 2026-06-15 | CNY 7.08 | +3.81% | CNY 6.82 | CNY 7.21 | CNY 6.80 | 18.54M |
| 2026-06-12 | CNY 6.82 | +0.44% | CNY 6.95 | CNY 7.03 | CNY 6.79 | 14.44M |
| 2026-06-11 | CNY 6.79 | -2.44% | CNY 6.87 | CNY 7.03 | CNY 6.75 | 14.97M |
| 2026-06-10 | CNY 6.96 | -6.45% | CNY 7.37 | CNY 7.38 | CNY 6.87 | 28.84M |
| 2026-06-09 | CNY 7.44 | +0.95% | CNY 7.44 | CNY 7.66 | CNY 7.30 | 24.06M |
| 2026-06-08 | CNY 7.37 | -6.23% | CNY 7.68 | CNY 7.75 | CNY 7.26 | 35.29M |
| 2026-06-05 | CNY 7.86 | +0.13% | CNY 7.82 | CNY 8.05 | CNY 7.81 | 34.00M |
| 2026-06-04 | CNY 7.85 | -2.97% | CNY 8.10 | CNY 8.26 | CNY 7.77 | 61.21M |
| 2026-06-03 | CNY 8.09 | +10.07% | CNY 7.33 | CNY 8.09 | CNY 7.29 | 49.33M |
| 2026-06-02 | CNY 7.35 | -0.94% | CNY 7.40 | CNY 7.40 | CNY 7.20 | 9.55M |
| 2026-06-01 | CNY 7.42 | +0.68% | CNY 7.32 | CNY 7.50 | CNY 7.23 | 9.22M |
| 2026-05-29 | CNY 7.37 | -5.15% | CNY 7.78 | CNY 7.79 | CNY 7.35 | 16.53M |
| 2026-05-28 | CNY 7.77 | +3.32% | CNY 7.52 | CNY 7.83 | CNY 7.47 | 13.50M |
| 2026-05-27 | CNY 7.52 | -2.84% | CNY 7.72 | CNY 7.77 | CNY 7.45 | 12.14M |
| 2026-05-26 | CNY 7.74 | -1.40% | CNY 7.86 | CNY 7.86 | CNY 7.62 | 10.68M |