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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.45	15.15	15.15	15.46	15.11	34.06M
February 12, 2026	15.3	15.51	15.51	15.61	15.16	39.89M
February 11, 2026	15.46	15.3	15.3	15.52	15.28	31.99M
February 10, 2026	15.8	15.47	15.47	15.8	15.41	36.63M
February 09, 2026	15.7	15.77	15.77	15.84	15.53	43.74M
February 06, 2026	15.49	15.4	15.4	15.85	15.33	45.01M
February 05, 2026	15.66	15.57	15.57	15.83	15.3	45.1M
February 04, 2026	15.88	15.88	15.88	16.08	15.66	54.67M
February 03, 2026	15.52	15.88	15.88	15.93	15.33	60.41M
February 02, 2026	15.41	15.33	15.33	16.05	15.28	71.33M
January 30, 2026	15.6	15.49	15.49	15.87	15.1	58.93M
January 29, 2026	15.91	15.77	15.77	16.2	15.67	63.26M
January 28, 2026	16.36	16.01	16.01	16.4	15.81	64.46M
January 27, 2026	16.58	16.23	16.23	16.85	15.85	87.72M
January 26, 2026	17.41	16.73	16.73	17.58	16.6	102.97M
January 23, 2026	17.37	17.4	17.4	17.44	16.9	128.75M
January 22, 2026	16.73	17.5	17.5	18.05	16.73	207.12M
January 21, 2026	16.24	16.41	16.41	16.55	16.13	55.34M
January 20, 2026	16.97	16.44	16.44	17.09	16.09	108.81M
January 19, 2026	16.97	16.97	16.97	17.35	16.88	96.57M
January 16, 2026	17.46	17.18	17.18	18.13	17.08	140.21M
January 15, 2026	17.8	17.47	17.47	17.9	16.85	173.66M
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

China Nuclear Engineering Corporation Limited (601611.SS) SHH