China Nuclear Engineering Corporation Limited (601611.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.81 | 7.92 | 7.80 | 7.87 | 7.87 | 22,633,713 |
| 30 Apr 2024 | 7.81 | 7.85 | 7.68 | 7.77 | 7.77 | 26,061,724 |
| 29 Apr 2024 | 7.58 | 7.80 | 7.51 | 7.80 | 7.80 | 32,369,758 |
| 26 Apr 2024 | 7.58 | 7.65 | 7.55 | 7.62 | 7.62 | 26,426,416 |
| 25 Apr 2024 | 7.66 | 7.69 | 7.54 | 7.60 | 7.60 | 20,281,500 |
| 24 Apr 2024 | 7.62 | 7.71 | 7.61 | 7.71 | 7.71 | 25,760,987 |
| 23 Apr 2024 | 7.88 | 7.94 | 7.60 | 7.64 | 7.64 | 47,782,850 |
| 22 Apr 2024 | 7.96 | 8.24 | 7.89 | 7.91 | 7.91 | 67,989,260 |
| 19 Apr 2024 | 7.67 | 8.07 | 7.65 | 7.88 | 7.88 | 57,180,094 |
| 18 Apr 2024 | 7.82 | 7.84 | 7.67 | 7.71 | 7.71 | 50,748,452 |
| 17 Apr 2024 | 7.38 | 7.85 | 7.29 | 7.83 | 7.83 | 72,452,175 |
| 16 Apr 2024 | 7.35 | 7.74 | 7.31 | 7.44 | 7.44 | 71,677,151 |
| 15 Apr 2024 | 7.15 | 7.44 | 7.01 | 7.39 | 7.39 | 39,870,158 |
| 12 Apr 2024 | 7.14 | 7.17 | 7.07 | 7.07 | 7.07 | 12,392,000 |
| 11 Apr 2024 | 7.06 | 7.23 | 7.03 | 7.15 | 7.15 | 14,698,294 |
| 10 Apr 2024 | 7.17 | 7.21 | 7.05 | 7.07 | 7.07 | 11,533,513 |
| 09 Apr 2024 | 7.27 | 7.29 | 7.15 | 7.18 | 7.18 | 14,226,609 |
| 08 Apr 2024 | 7.15 | 7.37 | 7.11 | 7.27 | 7.27 | 20,999,309 |
| 03 Apr 2024 | 7.25 | 7.26 | 7.15 | 7.18 | 7.18 | 10,551,289 |
| 02 Apr 2024 | 7.23 | 7.26 | 7.18 | 7.23 | 7.23 | 10,461,066 |
| 01 Apr 2024 | 7.18 | 7.26 | 7.17 | 7.23 | 7.23 | 13,283,000 |
| 29 Mar 2024 | 7.05 | 7.14 | 7.03 | 7.15 | 7.15 | 9,068,631 |
| 28 Mar 2024 | 6.95 | 7.09 | 6.90 | 7.04 | 7.04 | 13,946,331 |
| 27 Mar 2024 | 7.11 | 7.16 | 6.96 | 6.96 | 6.96 | 16,044,483 |
| 26 Mar 2024 | 7.10 | 7.14 | 7.05 | 7.12 | 7.12 | 14,413,835 |
| 25 Mar 2024 | 7.22 | 7.25 | 7.10 | 7.11 | 7.11 | 19,672,850 |
| 22 Mar 2024 | 7.38 | 7.45 | 7.22 | 7.26 | 7.26 | 21,655,700 |
| 21 Mar 2024 | 7.45 | 7.49 | 7.30 | 7.41 | 7.41 | 31,770,899 |
| 20 Mar 2024 | 7.15 | 7.45 | 7.12 | 7.44 | 7.44 | 42,725,359 |
| 19 Mar 2024 | 7.25 | 7.28 | 7.13 | 7.14 | 7.14 | 17,697,793 |
| 18 Mar 2024 | 7.14 | 7.31 | 7.14 | 7.28 | 7.28 | 22,553,400 |
| 15 Mar 2024 | 7.12 | 7.14 | 7.06 | 7.12 | 7.12 | 13,787,000 |
| 14 Mar 2024 | 7.16 | 7.22 | 7.11 | 7.13 | 7.13 | 15,482,783 |
| 13 Mar 2024 | 7.23 | 7.23 | 7.13 | 7.15 | 7.15 | 15,364,200 |
| 12 Mar 2024 | 7.28 | 7.31 | 7.18 | 7.23 | 7.23 | 18,003,495 |
| 11 Mar 2024 | 7.23 | 7.33 | 7.20 | 7.28 | 7.28 | 16,747,700 |
| 08 Mar 2024 | 7.14 | 7.24 | 7.11 | 7.22 | 7.22 | 13,416,390 |
| 07 Mar 2024 | 7.24 | 7.32 | 7.17 | 7.17 | 7.17 | 22,972,901 |
| 06 Mar 2024 | 7.17 | 7.37 | 7.10 | 7.29 | 7.29 | 27,923,785 |
| 05 Mar 2024 | 7.18 | 7.22 | 7.12 | 7.19 | 7.19 | 14,853,861 |
| 04 Mar 2024 | 7.26 | 7.30 | 7.08 | 7.19 | 7.19 | 20,038,400 |
| 01 Mar 2024 | 7.20 | 7.30 | 7.16 | 7.24 | 7.24 | 18,614,097 |
| 29 Feb 2024 | 7.01 | 7.24 | 7.01 | 7.22 | 7.22 | 24,979,561 |
| 28 Feb 2024 | 7.10 | 7.28 | 7.05 | 7.07 | 7.07 | 31,834,809 |
| 27 Feb 2024 | 6.99 | 7.08 | 6.97 | 7.08 | 7.08 | 13,315,830 |
| 26 Feb 2024 | 7.08 | 7.08 | 7.00 | 7.01 | 7.01 | 16,705,400 |
| 23 Feb 2024 | 7.09 | 7.12 | 6.99 | 7.08 | 7.08 | 17,397,376 |
| 22 Feb 2024 | 7.01 | 7.10 | 6.98 | 7.10 | 7.10 | 17,422,110 |
| 21 Feb 2024 | 6.97 | 7.20 | 6.94 | 7.06 | 7.06 | 24,559,525 |
| 20 Feb 2024 | 7.04 | 7.05 | 6.95 | 7.01 | 7.01 | 15,219,201 |
| 19 Feb 2024 | 7.06 | 7.08 | 6.95 | 7.03 | 7.03 | 21,831,735 |
| 08 Feb 2024 | 7.10 | 7.28 | 6.92 | 7.03 | 7.03 | 34,986,629 |
| 07 Feb 2024 | 6.65 | 7.13 | 6.65 | 7.10 | 7.10 | 37,056,128 |
| 06 Feb 2024 | 6.15 | 6.72 | 6.09 | 6.67 | 6.67 | 26,286,146 |
| 05 Feb 2024 | 6.40 | 6.45 | 6.05 | 6.25 | 6.25 | 30,280,814 |
| 02 Feb 2024 | 6.60 | 6.82 | 6.34 | 6.51 | 6.51 | 26,853,420 |
| 01 Feb 2024 | 6.76 | 6.77 | 6.55 | 6.60 | 6.60 | 21,135,184 |
| 31 Jan 2024 | 6.88 | 6.99 | 6.70 | 6.80 | 6.80 | 26,266,107 |
| 30 Jan 2024 | 7.01 | 7.14 | 6.90 | 6.94 | 6.94 | 27,973,700 |
| 29 Jan 2024 | 6.97 | 7.40 | 6.96 | 7.09 | 7.09 | 59,638,356 |
| 26 Jan 2024 | 7.00 | 7.07 | 6.89 | 6.94 | 6.94 | 24,250,649 |
| 25 Jan 2024 | 6.57 | 7.03 | 6.53 | 7.02 | 7.02 | 34,184,852 |
| 24 Jan 2024 | 6.25 | 6.58 | 6.23 | 6.58 | 6.58 | 17,690,985 |
| 23 Jan 2024 | 6.15 | 6.27 | 6.07 | 6.23 | 6.23 | 9,321,032 |
| 22 Jan 2024 | 6.45 | 6.48 | 6.07 | 6.14 | 6.14 | 14,468,100 |
| 19 Jan 2024 | 6.56 | 6.57 | 6.46 | 6.48 | 6.48 | 8,887,600 |
| 18 Jan 2024 | 6.68 | 6.68 | 6.36 | 6.59 | 6.59 | 23,834,088 |
| 17 Jan 2024 | 6.82 | 6.88 | 6.70 | 6.71 | 6.71 | 7,993,879 |
| 16 Jan 2024 | 6.86 | 6.91 | 6.78 | 6.85 | 6.85 | 8,466,978 |
| 15 Jan 2024 | 6.88 | 6.93 | 6.82 | 6.87 | 6.87 | 7,912,078 |
| 12 Jan 2024 | 6.83 | 6.97 | 6.82 | 6.90 | 6.90 | 11,271,700 |
| 11 Jan 2024 | 6.79 | 6.87 | 6.74 | 6.83 | 6.83 | 9,626,766 |
| 10 Jan 2024 | 6.88 | 6.91 | 6.80 | 6.80 | 6.80 | 9,397,837 |
| 09 Jan 2024 | 6.90 | 6.94 | 6.85 | 6.91 | 6.91 | 9,466,900 |
| 08 Jan 2024 | 6.99 | 7.02 | 6.91 | 6.91 | 6.91 | 10,820,383 |
| 05 Jan 2024 | 7.06 | 7.09 | 6.98 | 7.01 | 7.01 | 13,117,200 |
| 04 Jan 2024 | 7.19 | 7.19 | 7.00 | 7.06 | 7.06 | 16,895,033 |
| 03 Jan 2024 | 7.07 | 7.23 | 7.06 | 7.15 | 7.15 | 30,125,003 |
| 02 Jan 2024 | 7.00 | 7.12 | 6.96 | 7.04 | 7.04 | 25,415,847 |
| 29 Dec 2023 | 6.86 | 6.94 | 6.79 | 6.93 | 6.93 | 11,028,808 |
| 28 Dec 2023 | 6.77 | 6.90 | 6.77 | 6.85 | 6.85 | 13,485,249 |
| 27 Dec 2023 | 6.63 | 6.82 | 6.63 | 6.81 | 6.81 | 8,966,874 |
| 26 Dec 2023 | 6.70 | 6.73 | 6.63 | 6.64 | 6.64 | 6,256,233 |
| 25 Dec 2023 | 6.78 | 6.80 | 6.69 | 6.71 | 6.71 | 7,332,820 |
| 22 Dec 2023 | 6.76 | 6.84 | 6.71 | 6.80 | 6.80 | 7,278,614 |
| 21 Dec 2023 | 6.70 | 6.79 | 6.65 | 6.77 | 6.77 | 6,040,400 |
| 20 Dec 2023 | 6.78 | 6.82 | 6.71 | 6.71 | 6.71 | 4,740,300 |
| 19 Dec 2023 | 6.81 | 6.85 | 6.75 | 6.78 | 6.78 | 6,017,808 |
| 18 Dec 2023 | 6.92 | 6.95 | 6.82 | 6.85 | 6.85 | 7,182,599 |
| 15 Dec 2023 | 6.92 | 6.96 | 6.88 | 6.89 | 6.89 | 5,102,002 |
| 14 Dec 2023 | 6.97 | 7.01 | 6.90 | 6.92 | 6.92 | 6,805,690 |
| 13 Dec 2023 | 6.96 | 7.03 | 6.92 | 6.95 | 6.95 | 11,085,953 |
| 12 Dec 2023 | 6.83 | 6.95 | 6.82 | 6.95 | 6.95 | 9,861,420 |
| 11 Dec 2023 | 6.67 | 6.86 | 6.60 | 6.84 | 6.84 | 14,430,064 |
| 08 Dec 2023 | 6.77 | 6.78 | 6.65 | 6.70 | 6.70 | 20,138,800 |
| 07 Dec 2023 | 6.84 | 6.84 | 6.73 | 6.76 | 6.76 | 13,265,444 |
| 06 Dec 2023 | 6.85 | 6.86 | 6.78 | 6.83 | 6.83 | 8,659,762 |
| 05 Dec 2023 | 6.93 | 6.95 | 6.87 | 6.88 | 6.88 | 6,289,800 |
| 04 Dec 2023 | 6.96 | 6.98 | 6.91 | 6.94 | 6.94 | 5,668,709 |
| 01 Dec 2023 | 6.85 | 6.95 | 6.84 | 6.93 | 6.93 | 7,345,895 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.