Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

China Nuclear Engineering Corporation Limited (601611.SS)

8.99
+0.05
+(0.56%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20258.909.138.878.998.9932,632,532
Apr 23, 20258.798.978.708.948.9438,253,685
Apr 22, 20258.738.788.658.728.7219,650,757
Apr 21, 20258.688.808.648.738.7322,380,046
Apr 18, 20258.618.788.598.708.7025,682,135
Apr 17, 20258.528.688.488.618.6122,188,134
Apr 16, 20258.628.658.508.578.5722,262,631
Apr 15, 20258.868.868.628.678.6727,793,715
Apr 14, 20258.779.068.768.868.8641,985,527
Apr 11, 20258.788.818.658.748.7432,420,638
Apr 10, 20258.908.988.648.818.8154,512,077
Apr 9, 20258.258.868.008.758.7570,954,002
Apr 8, 20258.228.458.118.408.4053,759,264
Apr 7, 20258.698.858.228.228.2266,680,944
Apr 3, 20258.989.368.929.139.1371,256,712
Apr 2, 20259.249.289.069.069.0698,065,499
Apr 1, 20258.729.598.709.389.38143,350,678
Mar 31, 20258.939.008.658.728.7240,492,146
Mar 28, 20258.829.178.729.029.0251,604,390
Mar 27, 20259.039.078.808.818.8141,070,632
Mar 26, 20259.259.259.049.089.0859,488,959
Mar 25, 20258.819.378.819.289.2876,215,850
Mar 24, 20258.888.948.668.818.8124,832,022
Mar 21, 20258.929.098.878.908.9028,238,871
Mar 20, 20258.929.078.848.998.9922,550,171
Mar 19, 20259.019.028.868.918.9118,758,053
Mar 18, 20259.009.088.958.988.9818,274,500
Mar 17, 20259.169.168.979.009.0024,253,468
Mar 14, 20258.909.118.909.079.0738,895,098
Mar 13, 20258.929.348.898.998.9956,441,454
Mar 12, 20258.778.988.718.888.8829,419,965
Mar 11, 20258.718.838.678.798.7920,253,126
Mar 10, 20258.958.958.738.798.7926,793,422
Mar 7, 20258.919.058.828.888.8834,734,900
Mar 6, 20258.939.038.818.948.9445,783,778
Mar 5, 20258.689.188.689.009.0076,678,831
Mar 4, 20258.898.978.618.768.7697,637,266
Mar 3, 20258.238.818.198.818.8183,446,254
Feb 28, 20258.108.128.008.018.0112,086,600
Feb 27, 20258.208.208.068.128.1215,390,566
Feb 26, 20258.178.268.158.208.2015,855,632
Feb 25, 20258.288.288.168.178.1714,495,000
Feb 24, 20258.208.378.208.298.2921,220,281
Feb 21, 20258.218.258.168.238.2317,624,381
Feb 20, 20258.248.278.158.208.2016,422,412
Feb 19, 20258.178.258.158.228.2214,188,201
Feb 18, 20258.328.348.138.178.1715,879,719
Feb 17, 20258.128.378.128.328.3228,720,343
Feb 14, 20258.178.188.058.108.1016,411,590
Feb 13, 20258.188.238.168.178.1714,783,900
Feb 12, 20258.188.208.138.188.1810,714,500
Feb 11, 20258.208.208.148.198.1911,608,000
Feb 10, 20258.208.268.158.208.2016,053,995
Feb 7, 20258.178.288.128.208.2024,772,462
Feb 6, 20258.118.188.038.178.1711,506,606
Feb 5, 20258.208.208.048.078.0711,797,219
Jan 27, 20258.288.298.128.158.1512,601,000
Jan 24, 20258.128.228.108.208.2013,630,400
Jan 23, 20258.108.238.088.138.1317,648,710
Jan 22, 20258.078.087.998.058.058,992,318
Jan 21, 20258.078.178.068.098.0912,853,200
Jan 20, 20258.108.198.018.048.0415,744,000
Jan 17, 20258.008.127.958.068.0613,551,682
Jan 16, 20257.978.137.948.018.0115,305,373
Jan 15, 20258.098.097.957.977.9714,508,532
Jan 14, 20257.908.137.898.108.1022,175,327
Jan 13, 20257.957.997.847.887.8815,167,300
Jan 10, 20258.108.148.008.018.0113,830,235
Jan 9, 20258.248.248.088.108.1014,748,633
Jan 8, 20258.318.388.078.278.2718,198,800
Jan 7, 20258.378.408.188.358.3517,468,862
Jan 6, 20258.288.418.168.398.3918,246,268
Jan 3, 20258.568.668.268.318.3126,952,666
Jan 2, 20259.079.178.478.558.5534,369,290
Dec 31, 20249.329.429.029.049.0438,679,552
Dec 30, 20249.409.459.239.339.3333,779,963
Dec 27, 20249.019.279.019.269.2634,519,059
Dec 26, 20248.989.028.869.019.0128,021,200
Dec 25, 20248.749.028.669.019.0146,530,521
Dec 24, 20248.608.738.588.718.7115,890,404
Dec 23, 20248.528.708.508.608.6021,312,881
Dec 20, 20248.618.618.488.528.5211,840,100
Dec 19, 20248.498.608.448.588.589,618,900
Dec 18, 20248.498.628.498.578.5717,804,100
Dec 17, 20248.558.568.368.398.3915,030,046
Dec 16, 20248.548.628.528.548.5412,125,814
Dec 13, 20248.718.718.518.538.5319,105,258
Dec 12, 20248.708.778.628.758.7514,769,000
Dec 11, 20248.648.708.638.698.6914,622,140
Dec 10, 20248.898.968.638.658.6525,223,968
Dec 9, 20248.798.848.668.718.7114,023,528
Dec 6, 20248.608.868.608.818.8118,495,537
Dec 5, 20248.688.708.598.638.6314,683,165
Dec 4, 20248.908.918.628.688.6816,473,469
Dec 3, 20248.888.978.808.898.8915,583,815
Dec 2, 20248.688.958.658.868.8622,671,817
Nov 29, 20248.638.778.598.688.6815,760,148
Nov 28, 20248.638.728.598.628.6214,249,352
Nov 27, 20248.498.668.388.668.6619,114,299
Nov 26, 20248.538.608.468.528.5214,635,277
Nov 25, 20248.708.778.448.538.5330,903,530
Nov 22, 20249.309.438.788.808.8044,271,010
Nov 21, 20248.989.288.969.239.2333,921,106
Nov 20, 20248.989.058.929.039.0318,371,997
Nov 19, 20249.029.048.819.029.0231,740,123
Nov 18, 20249.099.448.959.099.0944,758,483
Nov 15, 20249.039.188.969.009.0023,046,808
Nov 14, 20249.209.389.009.089.0825,706,093
Nov 13, 20249.149.429.149.269.2629,230,901
Nov 12, 20249.629.679.139.219.2147,006,101
Nov 11, 20249.419.639.339.609.6033,488,985
Nov 8, 20249.559.879.419.489.4851,240,121
Nov 7, 20249.009.478.989.449.4452,940,666
Nov 6, 20249.079.338.929.109.1042,512,687
Nov 5, 20249.029.068.959.059.0543,415,457
Nov 4, 20248.759.068.649.039.0345,608,270
Nov 1, 20248.488.948.488.758.7555,770,757
Oct 31, 20248.608.688.498.548.5431,464,203
Oct 30, 20248.548.728.518.638.6319,444,859
Oct 29, 20248.808.878.588.598.5928,132,786
Oct 28, 20248.638.868.578.818.8137,504,704
Oct 25, 20248.608.678.588.628.6222,824,349
Oct 24, 20248.888.928.598.638.6331,460,419
Oct 23, 20248.799.018.668.868.8650,346,502
Oct 22, 20248.428.748.418.668.6644,686,700
Oct 21, 20248.498.538.358.488.4836,168,484
Oct 18, 20248.208.518.108.428.4240,754,527
Oct 17, 20248.438.688.308.318.3141,608,917
Oct 16, 20248.218.378.208.298.2922,478,843
Oct 15, 20248.468.598.308.318.3133,885,696
Oct 14, 20248.268.598.268.548.5448,726,288
Oct 11, 20248.578.608.108.198.1969,588,949
Oct 10, 20248.028.828.018.638.6396,828,324
Oct 9, 20248.558.558.018.028.0257,529,858
Oct 8, 20249.149.148.258.718.7187,628,761
Sep 30, 20247.968.387.888.318.3162,333,783
Sep 27, 20247.607.707.507.697.6920,586,653
Sep 26, 20247.217.537.197.527.5222,783,990
Sep 25, 20247.257.437.217.227.2226,555,142
Sep 24, 20246.997.206.997.197.1919,160,621
Sep 23, 20246.927.016.876.986.989,680,427
Sep 20, 20246.946.986.876.926.9211,896,355
Sep 19, 20246.856.996.836.986.9813,200,100
Sep 18, 20246.826.866.696.836.8310,882,841
Sep 13, 20246.886.906.816.826.829,637,731
Sep 12, 20246.816.906.816.866.8611,409,797
Sep 11, 20246.886.896.776.806.8010,599,359
Sep 10, 20246.856.946.746.916.9115,275,369
Sep 9, 20246.836.856.716.846.8416,751,328
Sep 6, 20246.946.986.866.876.8714,618,632
Sep 5, 20246.987.006.886.946.9418,136,957
Sep 4, 20247.127.126.956.996.9920,362,987
Sep 3, 20247.277.337.087.177.1721,783,861
Sep 2, 20247.537.597.287.307.3027,203,271
Aug 30, 20247.517.637.387.567.5624,152,672
Aug 29, 20247.657.687.467.507.5026,660,534
Aug 28, 20247.677.767.667.677.6712,265,564
Aug 27, 20247.807.837.657.727.7217,275,423
Aug 26, 20247.877.947.767.837.8312,856,411
Aug 23, 20247.858.037.767.867.8618,643,478
Aug 22, 20247.757.907.727.877.8717,762,514
Aug 21, 20247.937.987.747.757.7522,917,115
Aug 20, 20248.448.457.907.997.9949,386,842
Aug 19, 20248.228.378.218.348.3416,934,903
Aug 16, 20248.308.378.208.268.2621,665,318
Aug 15, 20248.008.377.968.298.2932,053,679
Aug 14, 20247.828.057.818.028.0217,934,612
Aug 13, 20247.757.827.747.827.827,958,578
Aug 12, 20247.807.887.727.777.779,597,412
Aug 9, 20247.807.917.807.807.809,819,089
Aug 8, 20247.817.837.707.797.7910,073,161
Aug 7, 20247.857.907.807.827.8212,983,884
Aug 6, 20247.998.027.797.887.8818,511,460
Aug 5, 20248.028.127.887.887.8818,682,885
Aug 2, 20248.088.208.068.078.0716,891,349
Aug 1, 2024 0.087 Dividend
Aug 1, 20247.928.167.928.148.1429,055,310
Jul 31, 20247.858.057.828.027.9325,275,962
Jul 30, 20247.757.927.677.877.7817,934,153
Jul 29, 20247.637.807.627.777.6914,131,201
Jul 26, 20247.577.647.487.647.5614,407,668
Jul 25, 20247.647.717.587.607.5211,109,048
Jul 24, 20247.577.747.547.647.5616,340,964
Jul 23, 20247.757.797.577.587.5018,148,608
Jul 22, 20247.957.967.727.797.7128,791,413
Jul 19, 20247.988.087.937.997.9012,515,305
Jul 18, 20248.028.067.908.007.9117,167,470
Jul 17, 20248.028.148.018.077.9817,492,400
Jul 16, 20248.138.188.018.077.9816,606,969
Jul 15, 20248.008.187.858.148.0524,606,436
Jul 12, 20247.998.177.977.997.9022,155,188
Jul 11, 20247.848.027.838.007.9119,304,999
Jul 10, 20247.978.027.757.777.6922,984,972
Jul 9, 20247.968.037.778.027.9327,239,520
Jul 8, 20247.978.027.848.007.9121,005,336
Jul 5, 20248.118.118.118.118.02-
Jul 4, 20248.138.248.098.118.0221,459,941
Jul 3, 20248.388.428.088.148.0534,638,446
Jul 2, 20248.468.498.318.398.3025,602,946
Jul 1, 20248.108.538.098.518.4242,408,254
Jun 28, 20247.988.297.968.098.0028,944,701
Jun 27, 20248.128.177.967.967.8720,124,105
Jun 26, 20247.958.217.918.168.0719,637,893
Jun 25, 20248.078.127.937.967.8723,406,498
Jun 24, 20248.288.358.098.118.0223,374,600
Jun 21, 20248.238.408.178.358.2622,596,708
Jun 20, 20248.308.328.168.198.1016,775,477
Jun 19, 20248.398.508.268.278.1817,977,433
Jun 18, 20248.398.458.298.408.3119,993,849
Jun 17, 20248.038.417.998.398.3038,992,670
Jun 14, 20248.178.278.048.067.9722,126,900
Jun 13, 20248.078.308.068.208.1123,081,162
Jun 12, 20248.078.167.998.118.0220,339,200
Jun 11, 20248.168.227.978.148.0531,253,994
Jun 7, 20248.108.218.038.158.0629,959,417
Jun 6, 20248.348.458.088.128.0345,507,537
Jun 5, 20248.228.528.208.338.2448,428,708
Jun 4, 20248.138.248.098.208.1130,102,475
Jun 3, 20247.968.197.938.188.0955,243,027
May 31, 20247.718.017.677.997.9042,203,528
May 30, 20247.797.807.667.677.5918,593,000
May 29, 20247.757.897.677.807.7224,721,395
May 28, 20247.727.937.657.777.6926,555,233
May 27, 20247.667.737.587.737.6515,828,100
May 24, 20247.617.787.617.657.5717,093,900
May 23, 20247.787.797.607.627.5418,637,734
May 22, 20247.837.877.767.777.6918,253,690
May 21, 20247.887.927.827.837.7512,209,751
May 20, 20247.958.027.877.897.8018,237,173
May 17, 20247.907.967.837.957.8615,171,807
May 16, 20247.908.057.847.907.8118,467,300
May 15, 20248.108.127.897.897.8019,739,351
May 14, 20247.958.107.948.108.0123,665,562
May 13, 20247.978.047.877.997.9019,317,200
May 10, 20247.957.987.847.977.8818,484,924
May 9, 20247.687.947.687.947.8521,983,642
May 8, 20247.857.867.707.707.6215,175,533
May 7, 20247.867.967.827.887.7922,158,754
May 6, 20247.817.927.807.877.7822,633,713
Apr 30, 20247.817.857.687.777.6926,061,724
Apr 29, 20247.587.807.517.807.7232,369,758
Apr 26, 20247.587.657.557.627.5426,426,416
Apr 25, 20247.667.697.547.607.5220,281,500
Apr 24, 20247.627.717.617.717.6325,760,987