Skip to main content
logo
China Shipbuilding Industry Group Power Co., Ltd. (SHA:600482)
China flag China · Delayed Price · Currency is CNY
22.30
+0.28 (1.27%)
Sep 11, 2025, 2:45 PM CST

SHA:600482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202522.0122.4221.8522.3322.331.41%22,663,457
Sep 10, 202522.0022.1021.8722.0222.02-0.09%14,046,621
Sep 9, 202522.1922.2922.0022.0422.04-0.81%15,470,741
Sep 8, 202522.2922.4122.0422.2222.22-0.36%22,671,938
Sep 5, 202522.1322.4322.1322.3022.300.18%18,913,940
Sep 4, 202522.2822.4422.0122.2622.26-0.13%18,434,925
Sep 3, 202523.0723.1022.0922.2922.29-2.92%28,218,358
Sep 2, 202523.5123.5522.8622.9622.96-2.71%28,286,119
Sep 1, 202524.0524.0623.2123.6023.60-1.26%43,891,926
Aug 29, 202523.4024.0223.3823.9023.901.83%34,810,204
Aug 28, 202523.2023.4722.8523.4723.470.13%28,282,558
Aug 27, 202523.8323.9223.3223.4423.44-1.60%33,025,061
Aug 26, 202523.9024.0523.6223.8223.82-0.33%28,029,336
Aug 25, 202523.4023.9023.3923.9023.902.36%41,269,760
Aug 22, 202523.1423.3522.9823.3523.350.52%27,953,689
Aug 21, 202523.3123.3423.1123.2323.23-0.04%21,414,453
Aug 20, 202523.1623.3022.9723.2423.240.17%19,710,406
Aug 19, 202523.8823.8823.1723.2023.20-1.40%30,890,789
Aug 18, 202523.5823.8023.4523.5323.530.34%32,295,864
Aug 15, 202523.1723.5023.1523.4523.451.21%20,323,952
Aug 14, 202523.5823.6423.1523.1723.17-1.82%24,209,535
Aug 13, 202523.8023.9223.5123.6023.60-0.59%25,212,607
Aug 12, 202523.6523.8423.5223.7423.740.55%25,288,273
Aug 11, 202524.2224.3423.5723.6123.61-2.52%34,308,110
Aug 8, 202523.9924.5523.8324.2224.220.79%28,982,793
Aug 7, 202524.5924.6324.0024.0324.03-2.44%37,178,425
Aug 6, 202523.4524.6623.3124.6324.635.44%67,809,700
Aug 5, 202523.0023.4722.8523.3623.362.01%22,990,533
Aug 4, 202522.6722.9222.6122.9022.900.44%14,567,590
Aug 1, 202522.7723.1022.7322.8022.80-0.18%14,139,762
Jul 31, 202523.0723.1922.7122.8422.84-1.21%18,010,010
Jul 30, 202523.3023.6023.0623.1223.12-1.07%21,066,699
Jul 29, 202523.1623.5423.1023.3723.370.91%17,922,914
Jul 28, 202523.1023.3923.0123.1623.160.30%15,239,754
Jul 25, 202523.4223.4523.0423.0923.09-1.41%19,935,492
Jul 24, 202523.1023.5222.9723.4223.421.21%17,706,901
Jul 23, 202523.5023.5423.0223.1423.14-1.24%20,053,100
Jul 22, 202523.5823.5923.2923.4323.43-0.17%19,083,616
Jul 21, 202523.1523.7022.9523.4723.471.87%23,084,348
Jul 18, 202522.9323.0522.8223.0423.040.30%12,409,401
Jul 17, 202522.6023.0522.5122.9722.971.46%14,042,458
Jul 16, 202522.7122.8822.6222.6422.64-0.53%10,695,300
Jul 15, 202522.7222.9922.7022.7622.760.04%11,123,336
Jul 14, 202522.7223.0022.7222.7522.750.13%16,662,595
Jul 11, 202522.5423.3322.5122.7222.720.75%28,787,413
Jul 10, 202522.7822.8722.4722.5522.55-1.10%16,493,975
Jul 9, 202523.0023.1022.7322.8022.80-1.17%14,800,224
Jul 8, 202523.3823.5122.6723.0723.07-1.20%22,309,918
Jul 7, 202523.1023.4722.9623.3523.351.52%13,382,474
Jul 4, 202523.2123.2122.8623.0023.00-0.86%11,421,328