Skip to main content
logo
China Shipbuilding Industry Group Power Co., Ltd. (SHA:600482)
China flag China · Delayed Price · Currency is CNY
21.69
+0.12 (0.56%)
Oct 24, 2025, 2:45 PM CST

SHA:600482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202521.5821.8521.5621.6921.690.56%14,378,200
Oct 23, 202521.7521.7921.2621.5721.57-1.01%15,521,703
Oct 22, 202522.1122.1921.7621.7921.79-2.20%15,082,986
Oct 21, 202521.7622.3521.7522.2822.282.96%22,090,203
Oct 20, 202521.8622.1221.5321.6421.64-0.87%16,343,523
Oct 17, 202522.6522.8221.7721.8321.83-3.71%18,447,603
Oct 16, 202522.8922.9722.6422.6722.67-1.05%13,120,824
Oct 15, 202522.8123.0522.5922.9122.91-16,301,017
Oct 14, 202522.8723.3622.7822.9122.910.70%24,851,088
Oct 13, 202522.4022.9122.4022.7522.75-0.74%19,283,660
Oct 10, 202522.9523.2622.8822.9222.92-0.74%24,538,097
Oct 9, 202522.2223.1822.1323.0923.093.92%36,082,459
Sep 30, 202522.0822.2521.9622.2222.220.73%17,760,276
Sep 29, 202521.7022.1121.5222.0622.061.38%20,030,402
Sep 26, 202521.6022.1221.5221.7621.760.97%20,341,191
Sep 25, 202521.5321.6621.4021.5521.55-0.23%14,126,207
Sep 24, 202521.1021.7521.0321.6021.601.17%15,469,463
Sep 23, 202521.8522.0221.1621.3521.35-0.56%19,233,751
Sep 22, 202521.5121.5721.3521.4721.47-0.19%12,060,385
Sep 19, 202521.4121.6921.4121.5121.510.19%11,890,684
Sep 18, 202521.7921.8321.3521.4721.47-1.47%21,739,768
Sep 17, 202521.7021.9221.6621.7921.79-16,486,480
Sep 16, 202522.1522.1521.7121.7921.79-1.89%20,693,041
Sep 15, 202522.0822.2621.9522.2122.210.50%18,613,414
Sep 12, 202522.3422.3722.1022.1022.10-1.03%16,402,181
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