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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.5	0.52	0.52	0.52	0.49	14.71M
July 23, 2025	0.49	0.5	0.5	0.5	0.49	13.02M
July 22, 2025	0.46	0.49	0.49	0.49	0.46	18.46M
July 21, 2025	0.42	0.46	0.46	0.46	0.41	24.39M
July 18, 2025	0.42	0.42	0.42	0.42	0.41	1.53M
July 17, 2025	0.43	0.42	0.42	0.43	0.42	1.04M
July 16, 2025	0.42	0.43	0.43	0.43	0.42	1.23M
July 15, 2025	0.43	0.42	0.42	0.43	0.42	3.55M
July 14, 2025	0.41	0.42	0.42	0.43	0.41	7.31M
July 11, 2025	0.4	0.41	0.41	0.41	0.4	3.01M
July 10, 2025	0.4	0.41	0.41	0.41	0.4	832,000
July 09, 2025	0.41	0.4	0.4	0.41	0.4	1.18M
July 08, 2025	0.4	0.41	0.41	0.41	0.4	2.47M
July 07, 2025	0.39	0.4	0.4	0.4	0.39	1.41M
July 04, 2025	0.39	0.39	0.39	0.4	0.39	206,000
July 03, 2025	0.4	0.39	0.39	0.41	0.39	4.89M
July 02, 2025	0.4	0.4	0.4	0.41	0.4	1.57M
June 30, 2025	0.4	0.41	0.41	0.41	0.4	822,000
June 27, 2025	0.4	0.4	0.4	0.41	0.39	3.17M
June 26, 2025	0.39	0.4	0.4	0.4	0.39	1.83M
June 25, 2025	0.39	0.4	0.4	0.4	0.39	1.76M
June 24, 2025	0.41	0.4	0.4	0.41	0.39	5.99M
June 23, 2025	0.4	0.41	0.41	0.41	0.4	444,000
June 20, 2025	0.41	0.4	0.4	0.42	0.4	1.64M
June 19, 2025	0.4	0.41	0.41	0.41	0.4	1.43M
June 18, 2025	0.42	0.42	0.42	0.42	0.4	2.96M
June 17, 2025	0.39	0.42	0.42	0.42	0.38	9.36M
June 16, 2025	0.39	0.39	0.39	0.39	0.38	1.2M
June 13, 2025	0.39	0.38	0.38	0.39	0.38	2.78M

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