China Shipbuilding Industry Group Power Co., Ltd. (SHA:600482)
China · Delayed Price · Currency is CNY 20.58
+0.06 (0.29%)
Nov 17, 2025, 2:14 PM CST
SHA:600482 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.68 | 20.78 | 20.52 | 20.52 | 20.52 | -1.25% | 22,889,043 |
| Nov 13, 2025 | 20.72 | 20.79 | 20.68 | 20.78 | 20.78 | 0.29% | 15,105,581 |
| Nov 12, 2025 | 21.00 | 21.01 | 20.68 | 20.72 | 20.72 | -1.33% | 24,016,697 |
| Nov 11, 2025 | 21.18 | 21.60 | 20.97 | 21.00 | 21.00 | 0.33% | 25,673,646 |
| Nov 10, 2025 | 20.92 | 20.98 | 20.80 | 20.93 | 20.93 | -0.10% | 18,164,747 |
| Nov 7, 2025 | 21.07 | 21.35 | 20.92 | 20.95 | 20.95 | -0.62% | 25,943,419 |
| Nov 6, 2025 | 20.87 | 21.17 | 20.85 | 21.08 | 21.08 | 0.72% | 25,243,760 |
| Nov 5, 2025 | 20.70 | 21.04 | 20.66 | 20.93 | 20.93 | 0.48% | 20,747,655 |
| Nov 4, 2025 | 20.97 | 21.09 | 20.73 | 20.83 | 20.83 | -0.95% | 19,653,027 |
| Nov 3, 2025 | 20.92 | 21.03 | 20.63 | 21.03 | 21.03 | 0.62% | 28,526,890 |
| Oct 31, 2025 | 21.50 | 21.50 | 20.81 | 20.90 | 20.90 | -4.57% | 61,638,882 |
| Oct 30, 2025 | 22.10 | 22.19 | 21.72 | 21.90 | 21.90 | -1.13% | 18,394,311 |
| Oct 29, 2025 | 22.13 | 22.23 | 21.99 | 22.15 | 22.15 | - | 17,754,441 |
| Oct 28, 2025 | 22.20 | 22.32 | 22.02 | 22.15 | 22.15 | -1.03% | 17,089,476 |
| Oct 27, 2025 | 21.86 | 22.41 | 21.86 | 22.38 | 22.38 | 3.18% | 25,251,510 |
| Oct 24, 2025 | 21.58 | 21.85 | 21.56 | 21.69 | 21.69 | 0.56% | 14,378,200 |
| Oct 23, 2025 | 21.75 | 21.79 | 21.26 | 21.57 | 21.57 | -1.01% | 15,521,703 |
| Oct 22, 2025 | 22.11 | 22.19 | 21.76 | 21.79 | 21.79 | -2.20% | 15,082,986 |
| Oct 21, 2025 | 21.76 | 22.35 | 21.75 | 22.28 | 22.28 | 2.96% | 22,090,203 |
| Oct 20, 2025 | 21.86 | 22.12 | 21.53 | 21.64 | 21.64 | -0.87% | 16,343,523 |
| Oct 17, 2025 | 22.65 | 22.82 | 21.77 | 21.83 | 21.83 | -3.71% | 18,447,603 |
| Oct 16, 2025 | 22.89 | 22.97 | 22.64 | 22.67 | 22.67 | -1.05% | 13,120,824 |
| Oct 15, 2025 | 22.81 | 23.05 | 22.59 | 22.91 | 22.91 | - | 16,301,017 |
| Oct 14, 2025 | 22.87 | 23.36 | 22.78 | 22.91 | 22.91 | 0.70% | 24,851,088 |
| Oct 13, 2025 | 22.40 | 22.91 | 22.40 | 22.75 | 22.75 | -0.74% | 19,283,660 |
| Oct 10, 2025 | 22.95 | 23.26 | 22.88 | 22.92 | 22.92 | -0.74% | 24,538,097 |
| Oct 9, 2025 | 22.22 | 23.18 | 22.13 | 23.09 | 23.09 | 3.92% | 36,082,459 |
| Sep 30, 2025 | 22.08 | 22.25 | 21.96 | 22.22 | 22.22 | 0.73% | 17,760,276 |
| Sep 29, 2025 | 21.70 | 22.11 | 21.52 | 22.06 | 22.06 | 1.38% | 20,030,402 |
| Sep 26, 2025 | 21.60 | 22.12 | 21.52 | 21.76 | 21.76 | 0.97% | 20,341,191 |
| Sep 25, 2025 | 21.53 | 21.66 | 21.40 | 21.55 | 21.55 | -0.23% | 14,126,207 |
| Sep 24, 2025 | 21.10 | 21.75 | 21.03 | 21.60 | 21.60 | 1.17% | 15,469,463 |
| Sep 23, 2025 | 21.85 | 22.02 | 21.16 | 21.35 | 21.35 | -0.56% | 19,233,751 |
| Sep 22, 2025 | 21.51 | 21.57 | 21.35 | 21.47 | 21.47 | -0.19% | 12,060,385 |
| Sep 19, 2025 | 21.41 | 21.69 | 21.41 | 21.51 | 21.51 | 0.19% | 11,890,684 |
| Sep 18, 2025 | 21.79 | 21.83 | 21.35 | 21.47 | 21.47 | -1.47% | 21,739,768 |
| Sep 17, 2025 | 21.70 | 21.92 | 21.66 | 21.79 | 21.79 | - | 16,486,480 |
| Sep 16, 2025 | 22.15 | 22.15 | 21.71 | 21.79 | 21.79 | -1.89% | 20,693,041 |
| Sep 15, 2025 | 22.08 | 22.26 | 21.95 | 22.21 | 22.21 | 0.50% | 18,613,414 |
| Sep 12, 2025 | 22.34 | 22.37 | 22.10 | 22.10 | 22.10 | -1.03% | 16,402,181 |
| Sep 11, 2025 | 22.01 | 22.42 | 21.85 | 22.33 | 22.33 | 1.41% | 22,663,457 |
| Sep 10, 2025 | 22.00 | 22.10 | 21.87 | 22.02 | 22.02 | -0.09% | 14,046,621 |
| Sep 9, 2025 | 22.19 | 22.29 | 22.00 | 22.04 | 22.04 | -0.81% | 15,470,741 |
| Sep 8, 2025 | 22.29 | 22.41 | 22.04 | 22.22 | 22.22 | -0.36% | 22,671,938 |
| Sep 5, 2025 | 22.13 | 22.43 | 22.13 | 22.30 | 22.30 | 0.18% | 18,913,940 |
| Sep 4, 2025 | 22.28 | 22.44 | 22.01 | 22.26 | 22.26 | -0.13% | 18,434,925 |
| Sep 3, 2025 | 23.07 | 23.10 | 22.09 | 22.29 | 22.29 | -2.92% | 28,218,358 |
| Sep 2, 2025 | 23.51 | 23.55 | 22.86 | 22.96 | 22.96 | -2.71% | 28,286,119 |
| Sep 1, 2025 | 24.05 | 24.06 | 23.21 | 23.60 | 23.60 | -1.26% | 43,891,926 |
| Aug 29, 2025 | 23.40 | 24.02 | 23.38 | 23.90 | 23.90 | 1.83% | 34,810,204 |