Skip to main content
logo
China Shipbuilding Industry Group Power Co., Ltd. (SHA:600482)
China flag China · Delayed Price · Currency is CNY
22.22
+0.16 (0.73%)
Sep 30, 2025, 3:00 PM CST

SHA:600482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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