China Nuclear Engineering Corporation Limited - 601611.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.35	11.96	11.96	12.24	11.31	128.82M
December 03, 2025	11.52	11.35	11.35	11.59	11.3	27.87M
December 02, 2025	11.56	11.51	11.51	11.63	11.46	29.83M
December 01, 2025	11.59	11.69	11.69	11.85	11.55	38.07M
November 28, 2025	11.28	11.59	11.59	11.61	11.28	35.81M
November 27, 2025	11.46	11.33	11.33	11.64	11.32	39.13M
November 26, 2025	11.72	11.45	11.45	11.78	11.43	50.66M
November 25, 2025	11.52	11.78	11.78	11.95	11.47	61.97M
November 24, 2025	11.24	11.53	11.53	11.66	11.2	60.11M
November 21, 2025	11.56	11.2	11.2	11.68	11.18	67.57M
November 20, 2025	11.98	11.68	11.68	11.99	11.63	60.19M
November 19, 2025	11.93	12.07	12.07	12.3	11.9	64.37M
November 18, 2025	12.06	11.94	11.94	12.19	11.84	63.61M
November 17, 2025	12.29	12.14	12.14	12.42	12	90.96M
November 14, 2025	12.98	12.48	12.48	13.02	12.41	115.46M
November 13, 2025	12.8	13.21	13.21	13.37	12.55	125.94M
November 12, 2025	13.62	13.05	13.05	13.69	12.9	160.56M
November 11, 2025	13.04	13.94	13.94	14.15	12.85	224.22M
November 10, 2025	13.16	13.03	13.03	13.58	12.9	116.02M
November 07, 2025	13.46	13.16	13.16	13.96	13.15	146.97M
November 06, 2025	13.6	13.68	13.68	14.12	13.46	186.82M
November 05, 2025	12.71	13.73	13.73	13.97	12.59	220.8M
November 04, 2025	12.94	12.97	12.97	13.41	12.85	143.73M
November 03, 2025	13.4	13.36	13.36	13.93	13.25	175.48M
October 31, 2025	14.35	13.28	13.28	14.45	13.28	246.23M
October 30, 2025	14.1	14.76	14.76	15.21	13.93	264.18M
October 29, 2025	13.27	14.55	14.55	14.72	13.27	261.64M
October 28, 2025	13.3	13.38	13.38	13.9	13.23	216.96M
October 27, 2025	13.22	13.93	13.93	14.48	13.22	293.58M
October 24, 2025	12.76	13.29	13.29	13.66	11.97	365.43M
October 23, 2025	10.95	12.42	12.42	12.42	10.76	243.54M
October 22, 2025	10.7	11.29	11.29	11.87	10.46	209.63M
October 21, 2025	10.63	10.97	10.97	11.19	10.33	162.02M
October 20, 2025	10.8	10.62	10.62	10.88	10.45	125.73M
October 17, 2025	11.5	10.77	10.77	11.58	10.67	173.24M
October 16, 2025	12.08	11.44	11.44	12.08	11.21	255.05M
October 15, 2025	11	12.38	12.38	12.38	10.8	328.56M
October 14, 2025	10.72	11.25	11.25	11.79	10.53	280.55M
October 13, 2025	10.91	10.72	10.72	11.77	10.48	258.06M
October 10, 2025	10.03	10.71	10.71	10.71	9.85	132.08M
October 09, 2025	9.15	9.74	9.74	9.74	9.15	122.21M
September 30, 2025	8.64	8.85	8.85	8.87	8.62	25.56M
September 29, 2025	8.63	8.66	8.66	8.69	8.49	13.21M
September 26, 2025	8.68	8.63	8.63	8.74	8.62	11.61M
September 25, 2025	8.66	8.69	8.69	8.77	8.61	17.91M
September 24, 2025	8.59	8.61	8.61	8.62	8.53	13.11M
September 23, 2025	8.65	8.63	8.63	8.65	8.48	14.65M
September 22, 2025	8.77	8.64	8.64	8.79	8.54	20M
September 19, 2025	8.77	8.79	8.79	8.83	8.68	13.48M
September 18, 2025	8.9	8.74	8.74	8.91	8.71	19.51M
September 17, 2025	8.9	8.91	8.91	8.93	8.86	10.81M
September 16, 2025	8.96	8.92	8.92	8.98	8.87	12.42M
September 15, 2025	8.91	8.96	8.96	9.01	8.85	17.02M
September 12, 2025	8.92	8.92	8.92	8.96	8.87	15.66M
September 11, 2025	8.85	8.91	8.91	8.91	8.79	13.03M
September 10, 2025	8.91	8.85	8.85	8.93	8.83	11.7M
September 09, 2025	8.96	8.95	8.95	8.98	8.88	12.58M
September 08, 2025	8.85	8.96	8.96	9.01	8.83	22.46M
September 05, 2025	8.75	8.85	8.85	8.85	8.71	16.03M
September 04, 2025	8.79	8.75	8.75	8.83	8.68	16.81M

China Nuclear Engineering Corporation Limited (601611.SS) SHH