China National Uranium Co., Ltd. (001280) Price History

Daily open, high, low, close and volume for China National Uranium Co., Ltd. (001280) from 2025-12-03 to 2026-10-12, newest first.

‹ 001280 price and chart

Date	Open	High	Low	Close	Volume
2026-10-12	CNY 60.09	CNY 61.43	CNY 60.81	CNY 61.14	355,877
2026-10-09	CNY 60.09	CNY 61.16	CNY 59.40	CNY 60.96	3,162,439
2026-10-08	CNY 60.24	CNY 61.15	CNY 60.23	CNY 60.42	2,222,436
2026-09-30	CNY 60.40	CNY 60.62	CNY 60.00	CNY 60.22	1,584,294
2026-09-29	CNY 60.20	CNY 60.57	CNY 59.72	CNY 60.21	1,871,169
2026-09-28	CNY 61.61	CNY 61.61	CNY 59.98	CNY 60.26	2,323,534
2026-09-24	CNY 62.57	CNY 62.57	CNY 61.20	CNY 61.36	3,720,366
2026-09-23	CNY 63.20	CNY 63.34	CNY 62.81	CNY 62.92	1,670,776
2026-09-22	CNY 64.34	CNY 64.34	CNY 63.03	CNY 63.11	3,671,507
2026-09-21	CNY 63.60	CNY 64.11	CNY 63.48	CNY 63.95	3,679,794
2026-09-18	CNY 63.15	CNY 63.80	CNY 62.80	CNY 63.80	3,745,706
2026-09-17	CNY 62.70	CNY 63.39	CNY 62.15	CNY 62.33	2,681,126
2026-09-16	CNY 62.05	CNY 63.40	CNY 61.78	CNY 63.35	3,476,012
2026-09-15	CNY 63.20	CNY 63.90	CNY 61.94	CNY 62.19	4,147,990
2026-09-14	CNY 63.65	CNY 64.32	CNY 63.00	CNY 63.75	2,717,705
2026-09-11	CNY 65.88	CNY 66.16	CNY 63.00	CNY 64.25	7,976,182
2026-09-10	CNY 69.01	CNY 69.11	CNY 67.20	CNY 67.47	6,399,073
2026-09-09	CNY 66.00	CNY 70.77	CNY 65.08	CNY 69.60	13,528,671
2026-09-08	CNY 66.09	CNY 66.56	CNY 65.50	CNY 65.70	4,188,172
2026-09-07	CNY 65.52	CNY 66.24	CNY 64.58	CNY 66.10	4,861,362
2026-09-04	CNY 66.66	CNY 66.99	CNY 65.47	CNY 65.91	3,443,741
2026-09-03	CNY 66.94	CNY 66.95	CNY 65.80	CNY 66.05	3,187,994
2026-09-02	CNY 67.18	CNY 68.00	CNY 65.58	CNY 66.31	4,892,853
2026-09-01	CNY 68.30	CNY 68.85	CNY 67.72	CNY 68.06	3,626,128
2026-08-31	CNY 67.11	CNY 68.98	CNY 66.40	CNY 68.71	6,105,821
2026-08-28	CNY 70.14	CNY 70.30	CNY 68.40	CNY 68.53	7,526,554
2026-08-27	CNY 68.38	CNY 70.77	CNY 68.38	CNY 70.48	7,855,032
2026-08-26	CNY 70.01	CNY 70.94	CNY 69.00	CNY 69.27	8,139,657
2026-08-25	CNY 69.60	CNY 69.61	CNY 67.08	CNY 68.87	9,005,007
2026-08-24	CNY 71.15	CNY 71.93	CNY 68.73	CNY 69.60	15,685,826
2026-08-21	CNY 66.53	CNY 67.53	CNY 66.05	CNY 67.03	4,769,393
2026-08-20	CNY 68.85	CNY 69.50	CNY 67.00	CNY 67.55	9,919,988
2026-08-19	CNY 67.25	CNY 68.24	CNY 66.50	CNY 67.85	9,331,807
2026-08-18	CNY 66.64	CNY 68.80	CNY 65.88	CNY 68.60	11,542,584
2026-08-17	CNY 63.91	CNY 67.83	CNY 63.18	CNY 67.30	10,067,752
2026-08-14	CNY 63.03	CNY 64.12	CNY 63.01	CNY 64.07	4,077,647
2026-08-13	CNY 65.00	CNY 65.17	CNY 63.27	CNY 63.29	5,069,264
2026-08-12	CNY 64.84	CNY 65.59	CNY 64.08	CNY 64.95	5,321,230
2026-08-11	CNY 66.98	CNY 67.77	CNY 64.40	CNY 64.40	9,095,505
2026-08-10	CNY 65.87	CNY 69.44	CNY 65.00	CNY 67.06	11,310,296
2026-08-07	CNY 64.76	CNY 66.70	CNY 64.66	CNY 65.38	9,071,560
2026-08-06	CNY 65.67	CNY 66.98	CNY 64.30	CNY 64.77	9,963,125
2026-08-05	CNY 64.01	CNY 65.58	CNY 64.01	CNY 65.48	9,219,529
2026-08-04	CNY 63.71	CNY 65.33	CNY 63.71	CNY 64.13	9,270,620
2026-08-03	CNY 64.40	CNY 65.01	CNY 63.39	CNY 63.70	10,856,966
2026-07-31	CNY 61.01	CNY 63.26	CNY 61.01	CNY 62.42	8,587,453
2026-07-30	CNY 60.50	CNY 60.92	CNY 59.00	CNY 59.73	4,885,088
2026-07-29	CNY 59.38	CNY 61.40	CNY 59.30	CNY 60.60	5,909,159
2026-07-28	CNY 60.18	CNY 60.73	CNY 59.70	CNY 59.85	4,662,118
2026-07-27	CNY 61.29	CNY 61.57	CNY 60.45	CNY 61.18	5,124,492
2026-07-24	CNY 63.09	CNY 63.50	CNY 61.18	CNY 61.18	7,637,550
2026-07-23	CNY 62.13	CNY 64.99	CNY 61.20	CNY 63.94	12,248,545
2026-07-22	CNY 57.83	CNY 63.00	CNY 57.40	CNY 62.08	15,768,547
2026-07-21	CNY 57.11	CNY 58.00	CNY 55.88	CNY 57.96	7,000,636
2026-07-20	CNY 56.72	CNY 57.97	CNY 55.51	CNY 56.64	6,749,984
2026-07-17	CNY 59.49	CNY 59.74	CNY 56.61	CNY 56.66	8,294,003
2026-07-16	CNY 60.00	CNY 60.46	CNY 59.73	CNY 59.94	4,432,154
2026-07-15	CNY 61.08	CNY 61.35	CNY 60.06	CNY 60.37	4,449,066
2026-07-14	CNY 59.10	CNY 61.12	CNY 58.58	CNY 61.05	6,545,262
2026-07-13	CNY 61.27	CNY 61.60	CNY 59.06	CNY 59.36	6,204,272
2026-07-10	CNY 60.70	CNY 63.33	CNY 59.91	CNY 62.06	8,818,427
2026-07-09	CNY 60.92	CNY 61.56	CNY 59.33	CNY 60.79	7,067,232
2026-07-08	CNY 62.51	CNY 62.94	CNY 60.88	CNY 60.92	7,029,340
2026-07-07	CNY 65.50	CNY 65.50	CNY 62.90	CNY 62.94	9,859,144
2026-07-06	CNY 66.06	CNY 69.52	CNY 65.51	CNY 66.20	10,323,706
2026-07-03	CNY 66.06	CNY 67.45	CNY 66.06	CNY 66.31	6,727,555
2026-07-02	CNY 66.28	CNY 67.91	CNY 65.40	CNY 65.70	8,727,080
2026-07-01	CNY 66.13	CNY 67.84	CNY 65.67	CNY 66.80	7,424,996
2026-06-30	CNY 66.94	CNY 67.32	CNY 65.48	CNY 66.70	7,599,028
2026-06-29	CNY 66.94	CNY 67.54	CNY 65.69	CNY 67.39	7,471,392
2026-06-26	CNY 68.00	CNY 68.79	CNY 67.20	CNY 67.20	7,427,793
2026-06-25	CNY 69.44	CNY 69.44	CNY 67.86	CNY 68.34	7,624,238
2026-06-24	CNY 69.59	CNY 70.38	CNY 68.80	CNY 70.00	7,399,006
2026-06-23	CNY 74.00	CNY 74.01	CNY 69.90	CNY 70.26	11,324,940
2026-06-22	CNY 73.02	CNY 74.31	CNY 71.00	CNY 74.25	11,632,915
2026-06-18	CNY 72.50	CNY 74.72	CNY 72.38	CNY 73.65	10,459,580
2026-06-17	CNY 73.11	CNY 73.71	CNY 72.30	CNY 73.10	9,333,688
2026-06-16	CNY 73.50	CNY 75.66	CNY 72.39	CNY 73.97	15,873,348
2026-06-15	CNY 74.10	CNY 74.10	CNY 71.51	CNY 72.39	13,969,458
2026-06-12	CNY 70.80	CNY 74.33	CNY 70.52	CNY 73.00	21,855,376
2026-06-11	CNY 66.96	CNY 70.85	CNY 66.83	CNY 70.03	12,423,958
2026-06-10	CNY 67.79	CNY 70.17	CNY 67.47	CNY 67.82	6,491,049
2026-06-09	CNY 67.50	CNY 69.19	CNY 66.66	CNY 69.10	8,466,008
2026-06-08	CNY 67.00	CNY 69.00	CNY 66.39	CNY 66.97	8,832,922
2026-06-05	CNY 71.41	CNY 72.39	CNY 69.29	CNY 69.68	9,857,547
2026-06-04	CNY 71.80	CNY 72.88	CNY 70.50	CNY 71.78	9,723,538
2026-06-03	CNY 72.34	CNY 75.93	CNY 72.08	CNY 73.42	21,375,066
2026-06-02	CNY 70.53	CNY 71.85	CNY 68.75	CNY 71.18	7,622,333
2026-06-01	CNY 72.01	CNY 72.83	CNY 70.60	CNY 70.86	7,098,694
2026-05-29	CNY 74.62	CNY 74.98	CNY 72.10	CNY 72.47	8,098,297
2026-05-28	CNY 73.26	CNY 75.35	CNY 72.77	CNY 74.91	7,250,557
2026-05-27	CNY 75.88	CNY 75.88	CNY 73.18	CNY 73.44	6,639,021
2026-05-26	CNY 74.11	CNY 75.99	CNY 72.77	CNY 75.98	9,490,317
2026-05-25	CNY 75.61	CNY 76.48	CNY 74.35	CNY 74.94	7,252,338
2026-05-22	CNY 76.41	CNY 76.74	CNY 74.80	CNY 75.95	8,426,178
2026-05-21	CNY 76.25	CNY 79.08	CNY 75.76	CNY 75.98	10,681,086
2026-05-20	CNY 76.05	CNY 76.79	CNY 74.11	CNY 76.17	10,752,183
2026-05-19	CNY 77.82	CNY 77.88	CNY 76.00	CNY 76.99	7,265,333
2026-05-18	CNY 77.00	CNY 78.65	CNY 76.07	CNY 77.81	6,958,001
2026-05-15	CNY 80.10	CNY 80.37	CNY 77.89	CNY 78.37	11,832,854
2026-05-14	CNY 85.00	CNY 85.07	CNY 80.83	CNY 80.85	17,095,699
2026-05-13	CNY 84.71	CNY 86.99	CNY 83.58	CNY 85.69	12,496,350
2026-05-12	CNY 87.00	CNY 87.56	CNY 84.52	CNY 85.12	11,920,562
2026-05-11	CNY 85.35	CNY 87.23	CNY 85.35	CNY 86.66	12,566,623
2026-05-08	CNY 85.28	CNY 87.00	CNY 84.58	CNY 85.28	12,058,049
2026-05-07	CNY 84.20	CNY 86.50	CNY 83.77	CNY 86.20	16,276,453
2026-05-06	CNY 82.00	CNY 83.78	CNY 81.10	CNY 83.50	12,776,120
2026-04-30	CNY 83.05	CNY 83.45	CNY 81.40	CNY 81.84	11,123,444
2026-04-29	CNY 82.04	CNY 84.45	CNY 81.26	CNY 83.84	10,478,163
2026-04-28	CNY 84.34	CNY 84.49	CNY 81.88	CNY 82.32	8,778,745
2026-04-27	CNY 82.75	CNY 85.32	CNY 82.17	CNY 84.26	10,224,382
2026-04-24	CNY 81.59	CNY 83.86	CNY 81.24	CNY 83.08	8,543,972
2026-04-23	CNY 84.49	CNY 84.88	CNY 81.00	CNY 82.59	11,427,756
2026-04-22	CNY 84.24	CNY 84.40	CNY 83.00	CNY 83.45	11,525,532
2026-04-21	CNY 83.20	CNY 85.88	CNY 81.81	CNY 85.39	15,897,700
2026-04-20	CNY 82.33	CNY 83.45	CNY 81.26	CNY 83.24	11,888,077
2026-04-17	CNY 83.00	CNY 83.99	CNY 82.08	CNY 82.45	8,504,611
2026-04-16	CNY 80.92	CNY 83.68	CNY 80.50	CNY 83.17	15,372,109
2026-04-15	CNY 82.16	CNY 83.46	CNY 80.20	CNY 80.40	9,783,535
2026-04-14	CNY 80.86	CNY 81.78	CNY 79.97	CNY 81.26	7,992,233
2026-04-13	CNY 80.38	CNY 80.40	CNY 79.06	CNY 80.00	7,178,192
2026-04-10	CNY 81.88	CNY 82.36	CNY 81.04	CNY 81.22	7,443,885
2026-04-09	CNY 82.10	CNY 82.34	CNY 81.06	CNY 81.20	8,479,357
2026-04-08	CNY 81.56	CNY 83.80	CNY 81.30	CNY 83.76	11,719,790
2026-04-07	CNY 79.50	CNY 80.70	CNY 79.50	CNY 80.06	5,312,349
2026-04-03	CNY 81.30	CNY 81.55	CNY 79.23	CNY 79.46	5,754,065
2026-04-02	CNY 81.41	CNY 82.27	CNY 80.20	CNY 81.15	6,166,930
2026-04-01	CNY 82.00	CNY 82.69	CNY 81.20	CNY 81.54	7,451,874
2026-03-31	CNY 81.50	CNY 82.38	CNY 80.41	CNY 80.71	8,016,385
2026-03-30	CNY 78.16	CNY 83.50	CNY 78.16	CNY 82.30	15,659,527
2026-03-27	CNY 76.08	CNY 79.69	CNY 76.00	CNY 79.11	9,126,081
2026-03-26	CNY 80.19	CNY 80.19	CNY 77.08	CNY 77.62	9,648,319
2026-03-25	CNY 78.93	CNY 81.20	CNY 78.93	CNY 80.99	12,618,118
2026-03-24	CNY 77.50	CNY 78.36	CNY 76.04	CNY 78.01	10,954,760
2026-03-23	CNY 79.00	CNY 80.17	CNY 76.00	CNY 76.26	12,826,821
2026-03-20	CNY 80.50	CNY 82.27	CNY 79.42	CNY 81.01	10,702,736
2026-03-19	CNY 83.00	CNY 83.30	CNY 80.40	CNY 80.91	13,385,826
2026-03-18	CNY 85.25	CNY 85.59	CNY 83.02	CNY 84.49	8,843,352
2026-03-17	CNY 86.41	CNY 87.17	CNY 85.04	CNY 85.24	8,384,425
2026-03-16	CNY 88.55	CNY 88.78	CNY 86.25	CNY 86.72	11,733,880
2026-03-13	CNY 86.96	CNY 91.68	CNY 86.00	CNY 90.00	18,489,558
2026-03-12	CNY 88.88	CNY 88.90	CNY 85.51	CNY 86.57	16,635,670
2026-03-11	CNY 92.07	CNY 93.46	CNY 89.80	CNY 89.95	15,545,856
2026-03-10	CNY 92.00	CNY 92.50	CNY 90.00	CNY 91.46	13,265,250
2026-03-09	CNY 92.80	CNY 94.30	CNY 88.44	CNY 91.02	15,725,331
2026-03-06	CNY 90.90	CNY 95.90	CNY 90.06	CNY 93.04	16,625,187
2026-03-05	CNY 95.49	CNY 95.92	CNY 90.84	CNY 92.39	20,758,425
2026-03-04	CNY 90.33	CNY 97.17	CNY 90.03	CNY 94.50	23,084,062
2026-03-03	CNY 99.65	CNY 100.63	CNY 92.41	CNY 93.05	28,463,883
2026-03-02	CNY 98.00	CNY 102.91	CNY 94.03	CNY 100.65	33,990,713
2026-02-27	CNY 92.32	CNY 97.33	CNY 92.19	CNY 96.07	21,326,257
2026-02-26	CNY 92.19	CNY 94.49	CNY 91.04	CNY 93.10	15,058,188
2026-02-25	CNY 89.50	CNY 94.79	CNY 89.15	CNY 93.39	26,342,799
2026-02-24	CNY 91.65	CNY 92.35	CNY 88.08	CNY 88.55	16,271,891
2026-02-13	CNY 91.30	CNY 91.73	CNY 88.61	CNY 89.00	19,489,010
2026-02-12	CNY 93.20	CNY 94.62	CNY 92.30	CNY 92.64	15,525,414
2026-02-11	CNY 91.30	CNY 96.58	CNY 91.30	CNY 93.35	21,487,337
2026-02-10	CNY 89.85	CNY 94.83	CNY 89.48	CNY 92.59	27,486,936
2026-02-09	CNY 87.58	CNY 89.14	CNY 85.61	CNY 88.27	18,936,943
2026-02-06	CNY 83.00	CNY 87.79	CNY 83.00	CNY 85.61	18,671,539
2026-02-05	CNY 87.04	CNY 88.98	CNY 85.10	CNY 86.01	24,097,102
2026-02-04	CNY 97.00	CNY 97.20	CNY 90.55	CNY 91.80	24,315,138
2026-02-03	CNY 90.00	CNY 95.35	CNY 87.88	CNY 94.89	28,067,005
2026-02-02	CNY 88.01	CNY 92.01	CNY 88.00	CNY 88.01	26,361,542
2026-01-30	CNY 92.80	CNY 95.99	CNY 87.60	CNY 93.58	39,817,014
2026-01-29	CNY 100.00	CNY 104.87	CNY 96.00	CNY 97.00	41,788,800
2026-01-28	CNY 93.50	CNY 98.60	CNY 91.97	CNY 98.00	35,767,569
2026-01-27	CNY 96.00	CNY 98.15	CNY 89.02	CNY 91.40	51,013,618
2026-01-26	CNY 90.91	CNY 99.65	CNY 89.19	CNY 98.89	44,569,712
2026-01-23	CNY 86.18	CNY 92.56	CNY 83.77	CNY 90.72	41,170,906
2026-01-22	CNY 87.70	CNY 93.99	CNY 83.70	CNY 87.05	45,296,189
2026-01-21	CNY 86.50	CNY 88.50	CNY 84.25	CNY 86.32	41,503,564
2026-01-20	CNY 80.18	CNY 87.00	CNY 78.26	CNY 86.08	45,132,367
2026-01-19	CNY 75.02	CNY 81.84	CNY 75.01	CNY 80.28	45,701,602
2026-01-16	CNY 70.03	CNY 75.96	CNY 70.02	CNY 74.40	42,173,382
2026-01-15	CNY 67.57	CNY 72.68	CNY 67.57	CNY 70.10	39,113,947
2026-01-14	CNY 68.82	CNY 70.56	CNY 65.88	CNY 66.73	31,130,000
2026-01-13	CNY 68.48	CNY 71.09	CNY 67.24	CNY 69.21	29,633,783
2026-01-12	CNY 68.61	CNY 69.89	CNY 67.40	CNY 68.55	32,951,930
2026-01-09	CNY 63.45	CNY 70.00	CNY 63.18	CNY 68.46	45,111,573
2026-01-08	CNY 64.00	CNY 65.27	CNY 63.68	CNY 63.82	22,513,884
2026-01-07	CNY 63.77	CNY 66.18	CNY 63.00	CNY 64.83	35,790,655
2026-01-06	CNY 62.96	CNY 64.66	CNY 62.71	CNY 63.79	30,015,230
2026-01-05	CNY 61.52	CNY 62.62	CNY 61.00	CNY 61.94	18,144,106
2025-12-31	CNY 60.33	CNY 61.65	CNY 59.55	CNY 60.92	18,941,025
2025-12-30	CNY 61.98	CNY 61.99	CNY 60.71	CNY 60.89	22,228,507
2025-12-29	CNY 64.00	CNY 64.28	CNY 62.30	CNY 62.57	22,332,902
2025-12-26	CNY 62.47	CNY 64.93	CNY 61.58	CNY 64.43	36,204,082
2025-12-25	CNY 62.27	CNY 63.15	CNY 62.02	CNY 62.35	17,603,773
2025-12-24	CNY 62.24	CNY 63.23	CNY 61.28	CNY 62.93	20,097,132
2025-12-23	CNY 64.69	CNY 64.69	CNY 62.00	CNY 62.22	30,480,676
2025-12-22	CNY 63.80	CNY 64.64	CNY 63.20	CNY 64.43	23,905,236
2025-12-19	CNY 65.08	CNY 65.50	CNY 63.30	CNY 64.14	26,745,218
2025-12-18	CNY 64.00	CNY 65.41	CNY 63.65	CNY 64.00	26,378,589
2025-12-17	CNY 66.02	CNY 66.70	CNY 63.99	CNY 64.65	42,072,312
2025-12-16	CNY 72.78	CNY 73.55	CNY 67.48	CNY 67.48	68,407,655
2025-12-15	CNY 68.33	CNY 76.23	CNY 68.33	CNY 74.98	84,430,273
2025-12-12	CNY 67.00	CNY 72.69	CNY 64.55	CNY 69.30	77,448,163
2025-12-11	CNY 63.21	CNY 70.27	CNY 61.79	CNY 67.68	82,467,649
2025-12-10	CNY 67.00	CNY 67.32	CNY 62.85	CNY 63.88	51,096,183
2025-12-09	CNY 67.34	CNY 69.50	CNY 65.75	CNY 67.80	50,273,311
2025-12-08	CNY 64.59	CNY 69.60	CNY 63.00	CNY 68.75	60,374,083
2025-12-05	CNY 68.10	CNY 70.16	CNY 64.51	CNY 65.89	69,732,166
2025-12-04	CNY 68.50	CNY 76.89	CNY 65.55	CNY 69.49	96,710,191
2025-12-03	CNY 62.00	CNY 80.00	CNY 58.88	CNY 67.99	122,598,640