Skip to main content
logo
China Shipbuilding Industry Group Power Co., Ltd. (SHA:600482)
China flag China · Delayed Price · Currency is CNY
24.21
+0.18 (0.75%)
Aug 8, 2025, 2:45 PM CST

SHA:600482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 202523.2123.5223.0723.2023.20-0.73%17,704,000
Jul 2, 202523.9223.9723.3423.3723.37-0.55%21,995,960
Jul 1, 202523.2023.7022.9623.5023.501.86%24,611,931
Jun 30, 202522.7023.1822.7023.0723.071.76%16,875,676
Jun 27, 202522.7122.9722.6022.6722.67-0.66%14,793,344
Jun 26, 202522.9923.3022.8022.8222.82-0.83%18,841,074
Jun 25, 202522.6323.1722.6323.0123.011.50%16,031,306
Jun 24, 202522.5022.8122.3422.6722.670.31%14,564,382
Jun 23, 202522.5322.6822.3022.6022.600.31%13,709,199
Jun 20, 202522.1722.7022.0822.5322.531.62%13,904,344
Jun 19, 202522.3322.4522.0322.1722.17-0.81%12,880,815
Jun 18, 202522.1922.5822.1922.3522.350.59%12,716,897
Jun 17, 202521.9522.2421.8722.2222.221.09%11,736,463
Jun 16, 202521.5322.0521.3221.9821.982.61%16,624,160
Jun 13, 202521.3021.5021.2321.4221.42-10,482,948
Jun 12, 202521.6321.6321.3621.4221.23-1.11%9,024,796
Jun 11, 202521.5221.8421.4621.6621.470.88%8,739,653
Jun 10, 202521.7221.7921.3421.4721.28-1.20%8,508,743
Jun 9, 202521.5021.8221.4621.7321.540.98%10,166,780
Jun 6, 202521.4921.6921.4721.5221.330.28%10,841,804
Jun 5, 202521.8321.8421.4321.4621.27-1.74%12,829,425
Jun 4, 202521.8122.0221.7221.8421.650.18%9,491,342
Jun 3, 202521.5622.0121.5621.8021.610.05%9,433,903
May 30, 202521.4221.8721.3121.7921.601.68%10,824,402
May 29, 202521.3221.4621.2921.4321.240.56%6,888,664