China Nuclear Energy Technology Corporation Limited - 0611.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	0.62	0.62	0.62	0.63	0.6	11.36M
October 17, 2025	0.64	0.58	0.58	0.64	0.58	11.34M
October 16, 2025	0.64	0.64	0.64	0.64	0.62	5.22M
October 15, 2025	0.64	0.64	0.64	0.64	0.61	10.94M
October 14, 2025	0.63	0.63	0.63	0.69	0.6	44.25M
October 13, 2025	0.59	0.62	0.62	0.62	0.58	16.95M
October 10, 2025	0.63	0.61	0.61	0.64	0.59	14.75M
October 09, 2025	0.69	0.63	0.63	0.7	0.63	28.95M
October 08, 2025	0.66	0.69	0.69	0.71	0.64	42.99M
October 06, 2025	0.67	0.66	0.66	0.7	0.63	46.34M
October 03, 2025	0.59	0.66	0.66	0.7	0.59	125.39M
October 02, 2025	0.49	0.58	0.58	0.58	0.48	40.32M
September 30, 2025	0.49	0.49	0.49	0.49	0.48	666,000
September 29, 2025	0.49	0.49	0.49	0.49	0.48	1.1M
September 26, 2025	0.49	0.49	0.49	0.49	0.48	1.54M
September 25, 2025	0.49	0.49	0.49	0.5	0.49	3.35M
September 24, 2025	0.46	0.49	0.49	0.5	0.46	9.83M
September 23, 2025	0.47	0.46	0.46	0.47	0.46	2.68M
September 22, 2025	0.47	0.48	0.48	0.48	0.46	2.15M
September 19, 2025	0.47	0.47	0.47	0.47	0.46	862,000
September 18, 2025	0.47	0.47	0.47	0.47	0.46	2.99M
September 17, 2025	0.47	0.48	0.48	0.48	0.47	1.25M
September 16, 2025	0.48	0.48	0.48	0.48	0.47	686,000
September 15, 2025	0.48	0.48	0.48	0.48	0.47	184,000
September 12, 2025	0.48	0.48	0.48	0.48	0.48	904,000
September 11, 2025	0.48	0.48	0.48	0.48	0.47	88,000
September 10, 2025	0.48	0.48	0.48	0.48	0.48	1.67M
September 09, 2025	0.48	0.49	0.49	0.49	0.48	4.51M
September 08, 2025	0.48	0.48	0.48	0.49	0.48	1.44M
September 05, 2025	0.47	0.48	0.48	0.48	0.46	2.5M
September 04, 2025	0.47	0.47	0.47	0.47	0.46	364,000
September 03, 2025	0.47	0.47	0.47	0.47	0.47	829,900
September 02, 2025	0.47	0.47	0.47	0.47	0.47	756,000
September 01, 2025	0.48	0.48	0.48	0.48	0.47	1.9M
August 29, 2025	0.48	0.48	0.48	0.49	0.48	408,000
August 28, 2025	0.49	0.48	0.48	0.49	0.47	3.97M
August 27, 2025	0.5	0.49	0.49	0.5	0.49	3.7M
August 26, 2025	0.51	0.5	0.5	0.51	0.5	922,000
August 25, 2025	0.5	0.5	0.5	0.51	0.5	2.33M
August 22, 2025	0.51	0.51	0.51	0.51	0.5	1.57M
August 21, 2025	0.5	0.51	0.51	0.51	0.5	1.96M
August 20, 2025	0.51	0.5	0.5	0.51	0.49	1.02M
August 19, 2025	0.5	0.5	0.5	0.5	0.5	288,000
August 18, 2025	0.5	0.5	0.5	0.51	0.5	4.36M
August 15, 2025	0.49	0.5	0.5	0.5	0.49	2.36M
August 14, 2025	0.49	0.49	0.49	0.5	0.49	1.95M
August 13, 2025	0.5	0.5	0.5	0.5	0.49	984,000
August 12, 2025	0.5	0.5	0.5	0.5	0.49	600,000
August 11, 2025	0.5	0.5	0.5	0.5	0.5	298,000
August 08, 2025	0.5	0.5	0.5	0.5	0.49	382,000
August 07, 2025	0.49	0.5	0.5	0.5	0.49	4.93M
August 06, 2025	0.49	0.49	0.49	0.49	0.47	4.18M
August 05, 2025	0.49	0.49	0.49	0.49	0.48	1.98M
August 04, 2025	0.49	0.49	0.49	0.49	0.48	1.64M
August 01, 2025	0.49	0.49	0.49	0.49	0.48	1.19M
July 31, 2025	0.5	0.49	0.49	0.51	0.48	8.52M
July 30, 2025	0.5	0.5	0.5	0.51	0.49	4.89M
July 29, 2025	0.5	0.5	0.5	0.51	0.49	4.11M
July 28, 2025	0.51	0.51	0.51	0.53	0.49	5.78M
July 25, 2025	0.52	0.53	0.53	0.53	0.5	8.91M

China Nuclear Energy Technology Corporation Limited (0611.HK) HKSE