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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.68	18.03	18.03	19.16	17.53	229.29M
January 13, 2026	20.09	17.95	17.95	20.1	17.95	231.51M
January 12, 2026	18.14	19.94	19.94	19.94	18.14	282.4M
January 09, 2026	17.5	18.13	18.13	18.62	16.9	306.76M
January 08, 2026	16.35	16.93	16.93	16.93	15.98	172.43M
January 07, 2026	13.86	15.39	15.39	15.39	13.86	87.73M
January 06, 2026	13.85	13.99	13.99	14.28	13.71	89.43M
January 05, 2026	13.55	13.98	13.98	14.12	13.55	111.86M
December 31, 2025	12.88	13.48	13.48	13.86	12.85	95.1M
December 30, 2025	13.02	12.96	12.96	13.28	12.94	65.72M
December 29, 2025	13.68	13.2	13.2	13.68	13.09	90.26M
December 26, 2025	13.11	13.69	13.69	13.84	12.98	149.89M
December 25, 2025	12.91	13.19	13.19	13.39	12.81	108.71M
December 24, 2025	12.66	12.91	12.91	12.98	12.52	71.65M
December 23, 2025	12.8	12.73	12.73	12.91	12.58	56.36M
December 22, 2025	12.7	12.84	12.84	13.12	12.7	67.47M
December 19, 2025	12.6	12.71	12.71	13.12	12.59	115.43M
December 18, 2025	12.25	12.12	12.12	12.45	12.1	65.98M
December 17, 2025	12.27	12.39	12.39	12.49	12.02	88.47M
December 16, 2025	12.65	12.31	12.31	12.8	12.21	81.78M
December 15, 2025	13.2	12.81	12.81	13.45	12.8	149.82M
December 12, 2025	11.71	13.01	13.01	13.01	11.62	152.54M
December 11, 2025	11.8	11.83	11.83	12.05	11.75	61.55M
December 10, 2025	11.75	11.77	11.77	11.84	11.62	32.47M
December 09, 2025	12.03	11.83	11.83	12.18	11.8	50.51M
December 08, 2025	12.25	12.19	12.19	12.49	12.15	88.14M
December 05, 2025	12.05	12.24	12.24	12.37	11.82	102.66M
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

China Nuclear Engineering Corporation Limited (601611.SS) SHH