Shanghai - Delayed Quote CNY

China National Nuclear Power Co., Ltd. (601985.SS)

9.36
-0.10
(-1.06%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20259.459.479.359.369.3682,313,501
Jun 9, 20259.499.519.449.469.4659,685,896
Jun 6, 20259.469.539.449.499.4955,103,166
Jun 5, 20259.519.539.439.469.4677,201,399
Jun 4, 20259.519.549.499.509.5058,745,600
Jun 3, 20259.539.559.469.509.5070,758,242
May 30, 20259.609.649.499.589.5887,511,705
May 29, 20259.659.679.569.599.5988,299,944
May 28, 20259.669.729.629.649.6457,479,643
May 27, 20259.779.859.659.659.6592,185,938
May 26, 20259.579.799.579.779.77153,496,598
May 23, 20259.659.669.549.559.5575,401,906
May 22, 20259.579.609.509.579.5761,804,520
May 21, 20259.619.669.579.589.5866,818,957
May 20, 20259.529.699.519.629.62102,294,428
May 19, 20259.459.539.429.519.5176,897,172
May 16, 20259.529.599.429.439.4384,967,460
May 15, 20259.479.589.459.549.54101,645,884
May 14, 20259.419.499.379.489.4899,422,794
May 13, 20259.439.449.379.409.4049,960,288
May 12, 20259.399.459.359.409.4070,997,716
May 9, 20259.379.409.359.379.3751,670,071
May 8, 20259.319.409.289.389.3861,334,907
May 7, 20259.369.389.279.339.3371,227,113
May 6, 20259.289.319.239.299.2966,853,380
Apr 30, 20259.319.319.229.239.2360,752,982
Apr 29, 20259.329.389.219.339.3398,834,221
Apr 28, 20259.529.569.389.399.39138,944,226
Apr 25, 20259.309.339.219.339.3371,623,414
Apr 24, 20259.349.419.289.299.2968,149,147
Apr 23, 20259.459.459.359.379.3755,642,106
Apr 22, 20259.399.579.379.439.4390,489,265
Apr 21, 20259.409.449.389.389.3841,834,983
Apr 18, 20259.419.459.369.449.4442,419,370
Apr 17, 20259.439.479.379.459.4564,446,496
Apr 16, 20259.409.479.319.479.47102,396,779
Apr 15, 20259.279.409.239.409.40107,088,495
Apr 14, 20259.219.309.209.269.2662,938,653
Apr 11, 20259.249.259.179.239.2362,106,591
Apr 10, 20259.299.339.159.279.2796,741,553
Apr 9, 20259.149.289.059.289.28124,024,578
Apr 8, 20258.989.208.959.209.20149,884,253
Apr 7, 20259.189.298.668.998.99226,698,392
Apr 3, 20259.219.409.219.389.38107,575,541
Apr 2, 20259.359.359.259.289.2868,934,000
Apr 1, 20259.229.409.189.379.37120,797,865
Mar 31, 20259.289.369.189.219.2195,490,050
Mar 28, 20259.309.329.259.299.2955,500,111
Mar 27, 20259.409.419.289.309.30104,027,785
Mar 26, 20259.489.489.359.409.4087,937,628
Mar 25, 20259.309.509.239.479.47140,977,690
Mar 24, 20259.369.389.259.299.2997,805,199
Mar 21, 20259.419.489.339.409.40120,188,204
Mar 20, 20259.509.519.419.429.4286,502,130
Mar 19, 20259.449.579.409.519.51105,384,023
Mar 18, 20259.489.499.399.449.4495,101,027
Mar 17, 20259.599.639.469.479.47135,688,160
Mar 14, 20259.529.609.469.579.57105,398,747
Mar 13, 20259.459.569.429.509.50101,673,058
Mar 12, 20259.509.509.419.439.4373,858,507
Mar 11, 20259.449.539.429.509.5063,510,865
Mar 10, 20259.559.589.439.499.4995,062,743
Mar 7, 20259.649.709.569.599.5975,312,053
Mar 6, 20259.669.699.559.639.6374,423,816
Mar 5, 20259.559.719.549.649.6484,836,502
Mar 4, 20259.709.709.469.549.54117,281,270
Mar 3, 20259.699.839.569.719.7189,861,455
Feb 28, 20259.769.829.589.589.5887,129,702
Feb 27, 20259.879.929.759.789.7889,615,796
Feb 26, 20259.949.999.859.909.9071,532,587
Feb 25, 202510.0510.139.919.959.9579,304,042
Feb 24, 202510.1110.2310.0610.0710.0778,581,720
Feb 21, 202510.1010.2010.0310.1010.1080,298,179
Feb 20, 202510.1710.2210.0710.0910.0971,303,078
Feb 19, 202510.2310.3210.1310.1710.1773,083,800
Feb 18, 202510.1710.3210.1410.2410.24117,509,081
Feb 17, 20259.9110.209.8210.1710.17119,028,813
Feb 14, 20259.9810.039.919.969.9668,738,754
Feb 13, 20259.819.999.789.969.96128,256,413
Feb 12, 20259.809.929.769.839.8378,178,829
Feb 11, 20259.789.869.759.849.8487,709,176
Feb 10, 20259.749.869.679.789.7881,885,496
Feb 7, 20259.759.849.659.799.79104,852,353
Feb 6, 20259.699.779.589.769.7673,420,467
Feb 5, 20259.769.799.659.689.6874,024,965
Jan 27, 20259.569.859.559.769.76131,054,736
Jan 24, 20259.559.609.469.569.5684,974,107
Jan 23, 20259.469.689.459.569.56143,974,299
Jan 22, 20259.379.509.349.409.4087,370,223
Jan 21, 20259.409.429.319.389.3873,377,595
Jan 20, 20259.449.499.349.379.37101,300,463
Jan 17, 20259.599.599.329.439.43128,965,375
Jan 16, 20259.609.669.529.599.59104,593,532
Jan 15, 20259.509.719.379.609.60129,855,422
Jan 14, 20259.279.539.279.509.50139,489,671
Jan 13, 20259.279.329.019.319.31217,332,023
Jan 10, 20259.839.849.429.439.43188,721,478
Jan 9, 202510.1710.189.859.879.87133,346,689
Jan 8, 20259.9610.299.8910.1910.19156,010,999
Jan 7, 20259.9610.029.889.989.9894,605,307
Jan 6, 202510.0210.079.859.959.95114,109,085
Jan 3, 202510.2110.299.9910.0210.02118,443,028
Jan 2, 202510.4010.4910.1210.1510.15171,008,582
Dec 31, 202410.2810.5810.2610.4310.43204,276,812
Dec 30, 202410.4210.5110.2510.2710.27123,412,504
Dec 27, 202410.1910.4110.1210.3810.38150,582,705
Dec 26, 202410.2910.3210.1410.1910.19110,043,669
Dec 25, 202410.3410.4910.2710.3010.30120,381,205
Dec 24, 202410.3010.3810.1910.3610.36164,077,569
Dec 23, 20249.7610.369.7010.3310.33315,223,651
Dec 20, 20249.919.969.759.759.75101,925,046
Dec 19, 20249.9810.059.919.939.9382,776,196
Dec 18, 202410.1010.2010.0110.0210.02112,355,698
Dec 17, 20249.9810.169.9810.0510.05153,414,472
Dec 16, 20249.699.999.699.989.98179,807,818
Dec 13, 20249.789.819.679.689.68101,577,985
Dec 12, 20249.849.869.719.809.80115,937,710
Dec 11, 20249.899.949.819.879.8784,074,957
Dec 10, 202410.1010.119.889.919.91120,612,871
Dec 9, 20249.9010.029.869.999.9995,141,282
Dec 6, 20249.799.989.789.929.92113,188,731
Dec 5, 20249.799.919.709.799.7984,789,506
Dec 4, 20249.769.879.689.839.83127,708,065
Dec 3, 20249.519.859.479.799.79184,003,557
Dec 2, 2024 0.02 Dividend
Dec 2, 20249.419.549.339.509.50117,007,728
Nov 29, 20249.409.519.369.439.41106,769,056
Nov 28, 20249.459.489.289.429.40136,973,668
Nov 27, 20249.429.499.369.489.4677,729,635
Nov 26, 20249.469.559.359.419.39107,628,436
Nov 25, 20249.869.899.419.539.51198,231,751
Nov 22, 202410.2010.289.879.879.85130,330,265
Nov 21, 20249.9810.229.9710.1310.11144,156,413
Nov 20, 20249.9010.029.8410.009.98116,437,352
Nov 19, 202410.0010.049.859.939.91119,639,745
Nov 18, 202410.0010.199.919.999.97170,457,160
Nov 15, 20249.8610.039.799.929.90129,901,383
Nov 14, 202410.0010.109.859.869.84127,887,330
Nov 13, 20249.8110.099.7410.019.99206,781,255
Nov 12, 20249.889.949.719.759.73162,888,999
Nov 11, 202410.0410.059.839.919.89158,110,832
Nov 8, 202410.1010.3010.0610.0810.06163,290,924
Nov 7, 20249.9610.099.9210.0710.05119,640,116
Nov 6, 202410.0510.129.979.999.97133,990,216
Nov 5, 20249.9610.069.9210.0610.04164,447,248
Nov 4, 202410.1010.119.929.999.97131,971,741
Nov 1, 202410.0310.1610.0010.0910.07130,076,746
Oct 31, 202410.0510.089.9610.0610.04102,542,857
Oct 30, 202410.2410.289.9810.0510.03164,715,747
Oct 29, 202410.2810.3910.2210.3510.33128,266,739
Oct 28, 202410.1410.2810.0510.2710.25128,552,300
Oct 25, 202410.3910.4210.1210.2210.20176,134,793
Oct 24, 202410.5310.5310.3610.3910.3778,992,337
Oct 23, 202410.6310.6810.4710.5410.52131,550,239
Oct 22, 202410.3210.7210.3110.6310.61175,946,358
Oct 21, 202410.4810.4810.2810.3310.31134,198,650
Oct 18, 202410.2810.5910.2310.4710.45148,880,489
Oct 17, 202410.5210.6910.3310.3310.31107,565,078
Oct 16, 202410.3510.5010.3210.4110.3985,528,572
Oct 15, 202410.7010.7810.4310.4410.42132,516,185
Oct 14, 202410.6610.8610.5810.7310.71154,014,958
Oct 11, 202410.9011.0410.5810.6610.64166,350,658
Oct 10, 202410.4011.1510.4010.9010.88312,615,927
Oct 9, 202410.9510.9510.3310.3410.32263,149,242
Oct 8, 202412.0012.1810.7811.0211.00537,832,775
Sep 30, 202410.6311.4110.5511.1511.13468,597,083
Sep 27, 202410.5910.6510.3510.6310.61118,110,550
Sep 26, 202410.5010.6310.4010.6010.58146,388,540
Sep 25, 202410.8010.8810.4510.5110.49167,096,251
Sep 24, 202410.1910.6710.0910.6210.60148,145,445
Sep 23, 20249.9710.199.9110.1210.1088,589,255
Sep 20, 20249.8410.029.809.999.97139,113,735
Sep 19, 20249.879.909.719.839.8190,610,637
Sep 18, 20249.739.949.709.849.8265,924,126
Sep 13, 20249.809.859.719.729.7058,976,732
Sep 12, 20249.659.859.649.809.7893,760,846
Sep 11, 202410.2110.219.659.689.66170,545,909
Sep 10, 202410.1710.2810.0610.2110.1976,016,553
Sep 9, 202410.0610.3010.0410.1710.15110,234,359
Sep 6, 202410.3010.4110.0710.0910.0793,975,352
Sep 5, 202410.2710.3810.2410.2910.2764,189,740
Sep 4, 202410.3810.4310.2310.2710.25120,252,750
Sep 3, 202410.9611.0410.4010.4210.40233,434,790
Sep 2, 202410.8411.0410.7011.0010.98110,907,556
Aug 30, 202410.9511.1210.8310.9410.92170,165,476
Aug 29, 202411.3311.3510.9611.0110.99177,300,567
Aug 28, 202411.2311.5111.2111.3711.35115,087,061
Aug 27, 202411.2211.2711.1511.2311.2170,121,436
Aug 26, 202411.2811.3611.1111.2311.2181,162,798
Aug 23, 202411.3811.5011.2611.3111.2988,484,556
Aug 22, 202411.1211.4811.0811.4211.40128,083,376
Aug 21, 202411.2811.2911.0511.1811.1694,965,937
Aug 20, 202411.4611.5011.1511.3511.33158,540,731
Aug 19, 202411.0611.3311.0111.3011.28118,354,248
Aug 16, 202411.0811.1310.9111.0511.0391,644,760
Aug 15, 202411.0211.1510.9211.0911.0798,524,906
Aug 14, 202410.8011.1410.7411.0211.00120,138,127
Aug 13, 202410.6910.8910.6610.8210.8071,962,609
Aug 12, 202410.8510.9410.6610.7010.6880,561,000
Aug 9, 202410.7710.8410.6610.7910.7781,208,285
Aug 8, 202410.9811.0710.7710.8210.80109,254,528
Aug 7, 202410.7511.1410.7210.9810.96190,160,630
Aug 6, 202410.8810.9610.6010.7510.73151,406,524
Aug 5, 202410.8511.0210.7110.8510.83157,019,050
Aug 2, 202411.0611.2210.8810.9610.94155,644,800
Aug 1, 202411.0011.2910.9311.1011.08216,289,240
Jul 31, 202411.5411.5611.0111.0311.01379,829,846
Jul 30, 202411.8712.0411.5911.6111.59202,819,620
Jul 29, 202411.9112.0311.7811.9011.87130,242,421
Jul 26, 202412.1512.1711.8412.0111.98206,970,874
Jul 25, 202412.1612.2912.0012.2212.19154,546,527
Jul 24, 202411.7212.2011.7112.2012.17183,215,416
Jul 23, 202411.4811.8211.4511.7211.70146,354,368
Jul 22, 202411.6511.7611.3311.5411.52159,697,089
Jul 19, 202411.5511.7311.5111.7011.68121,268,290
Jul 18, 202411.3111.6011.3011.5811.56114,437,628
Jul 17, 202411.4811.6411.2811.3711.35129,050,398
Jul 16, 2024 0.195 Dividend
Jul 16, 202411.2511.5411.1811.4911.47132,902,912
Jul 15, 202411.1711.4011.0711.3811.16113,011,674
Jul 12, 202411.2511.4411.1111.2211.00177,182,671
Jul 11, 202411.2011.4711.1011.4611.24127,966,518
Jul 10, 202411.4611.4911.1511.2411.02138,006,699
Jul 9, 202411.3611.5211.2511.4611.24134,799,128
Jul 8, 202410.8511.4210.8211.3511.13164,833,279
Jul 5, 202410.9310.9310.9310.9310.72-
Jul 4, 202410.9110.9910.8610.9310.7273,461,506
Jul 3, 202411.0011.0610.7910.9110.7094,541,558
Jul 2, 202410.8511.0410.7811.0010.79123,158,303
Jul 1, 202410.6511.0810.6110.9310.72151,507,703
Jun 28, 202410.3810.6810.3410.6610.46120,711,510
Jun 27, 202410.4910.7310.3810.4110.21127,845,691
Jun 26, 202410.4710.5710.4110.5510.3578,419,784
Jun 25, 202410.5010.6310.3210.5210.32124,335,016
Jun 24, 202410.3610.6010.3310.5410.34126,806,621
Jun 21, 202410.3510.4410.2610.3810.1875,246,192
Jun 20, 202410.2410.4110.2010.3810.18100,408,401
Jun 19, 202410.1410.2910.1110.2510.0594,830,297
Jun 18, 202410.0310.169.8810.159.95110,678,774
Jun 17, 20249.9810.099.9110.039.84148,597,053
Jun 14, 202410.4210.429.9510.049.85316,703,759
Jun 13, 202410.3610.6110.3310.4310.23141,734,582
Jun 12, 202410.2510.3710.1610.3410.14112,315,971
Jun 11, 202410.4210.5210.1810.2810.08167,315,403

Related Tickers

2380.HK China Power International Development Limited
3.150
+2.27%
 
TRN.MI Terna S.p.A.
8.89
+0.09%
 
EXC Exelon Corporation
42.73
+1.26%
 
HE Hawaiian Electric Industries, Inc.
10.47
+0.13%
 
DUK Duke Energy Corporation
116.20
+0.86%
 
FTS.TO Fortis Inc.
64.95
+0.26%
 
PCG PG&E Corporation
14.69
-6.04%
 
NEE NextEra Energy, Inc.
73.00
+1.19%
 
OKLO Oklo Inc.
52.00
+3.47%