Skip to main content
logo
China Shipbuilding Industry Group Power Co., Ltd. (SHA:600482)
China flag China · Delayed Price · Currency is CNY
26.42
-1.04 (-3.79%)
At close: Feb 6, 2026

SHA:600482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202627.2927.2926.3526.40--3.86%25,955,025
Feb 5, 202627.5227.7727.1127.4627.46-1.12%25,563,330
Feb 4, 202627.2928.0327.2627.7727.771.28%34,407,770
Feb 3, 202626.1227.5325.9927.4227.427.07%44,093,760
Feb 2, 202625.9626.3225.6125.6125.61-1.80%30,721,830
Jan 30, 202626.1626.6225.3226.0826.08-0.87%40,733,460
Jan 29, 202627.5027.7026.1126.3126.31-4.33%43,193,200
Jan 28, 202626.9228.0926.6927.5027.502.80%53,310,450
Jan 27, 202626.7126.9826.3926.7526.75-0.74%34,126,690
Jan 26, 202626.6527.8026.3626.9526.951.32%51,226,690
Jan 23, 202627.0028.7926.3026.6026.60-2.13%71,431,330
Jan 22, 202625.4627.7725.4027.1827.187.30%68,724,480
Jan 21, 202625.1625.9424.9725.3325.33-0.16%40,553,700
Jan 20, 202624.8525.5024.7125.3725.372.13%35,234,200
Jan 19, 202624.5025.1924.4824.8424.840.85%29,167,990
Jan 16, 202625.1625.4424.5624.6324.63-2.11%36,822,730
Jan 15, 202624.7926.0024.7325.1625.160.96%51,504,710
Jan 14, 202624.1525.7524.1024.9224.922.81%74,658,840
Jan 13, 202623.4924.7023.0124.2424.242.93%60,395,660
Jan 12, 202623.4823.7423.3523.5523.550.08%37,464,060
Jan 9, 202623.6323.8523.3323.5323.53-0.21%40,344,276
Jan 8, 202622.6323.8722.5823.5823.583.74%59,411,660
Jan 7, 202623.1123.2322.5922.7322.73-2.32%40,422,680
Jan 6, 202621.7823.6821.6823.2723.276.69%75,225,517
Jan 5, 202620.8522.1520.8521.8121.815.36%50,812,585
Dec 31, 202520.8820.9220.6620.7020.70-0.48%16,496,020
Dec 30, 202521.0021.1120.6620.8020.80-0.91%19,704,730
Dec 29, 202520.9321.3120.9120.9920.990.29%22,935,680
Dec 26, 202520.8920.9820.6620.9320.93-22,450,240
Dec 25, 202520.6020.9820.5520.9320.931.21%23,495,460
Dec 24, 202520.3020.6920.2120.6820.681.72%19,749,620
Dec 23, 202520.4120.5020.2520.3320.33-0.34%10,692,100
Dec 22, 202520.5020.5320.3020.4020.400.49%14,664,520
Dec 19, 202520.0520.4020.0420.3020.301.10%13,864,700
Dec 18, 202519.9320.2619.8320.0820.08-0.05%12,651,180
Dec 17, 202519.5620.0919.4520.0920.092.40%22,779,770
Dec 16, 202520.1420.1819.5119.6219.62-3.06%24,183,280
Dec 15, 202520.5620.6120.2220.2420.24-1.36%15,930,160
Dec 12, 202520.1820.7220.1320.5220.521.84%22,702,087
Dec 11, 202520.4120.5320.1020.1520.15-1.18%12,827,272
Dec 10, 202520.2320.4420.1220.3920.39-18,697,660
Dec 9, 202520.0020.8120.0020.3920.392.98%50,331,910
Dec 8, 202519.6520.0919.6519.8019.800.87%24,433,510
Dec 5, 202519.4919.6519.4419.6319.630.82%14,968,280
Dec 4, 202519.7819.8319.4119.4719.47-1.62%17,508,190
Dec 3, 202520.1020.1219.7619.7919.79-1.54%23,020,950
Dec 2, 202520.1320.3120.0120.1020.10-0.35%15,838,350
Dec 1, 202520.2720.3220.1320.1720.17-0.59%16,772,510
Nov 28, 202520.2120.3620.1420.2920.290.74%12,844,590
Nov 27, 202520.1820.2420.1220.1420.14-0.15%13,291,520