China Shipbuilding Industry Company Limited (SHA:601989)
China · Delayed Price · Currency is CNY 5.10
+0.09 (1.80%)
Inactive · Last trade price on Aug 12, 2025
SHA:601989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.01 | 5.15 | 4.90 | 5.10 | 5.10 | 1.80% | 583,245,600 |
| Aug 11, 2025 | 5.18 | 5.22 | 5.00 | 5.01 | 5.01 | -2.72% | 560,915,200 |
| Aug 8, 2025 | 5.11 | 5.33 | 5.00 | 5.15 | 5.15 | -1.15% | 646,925,900 |
| Aug 7, 2025 | 5.57 | 5.57 | 5.13 | 5.21 | 5.21 | 1.17% | 1,151,775,000 |
| Aug 6, 2025 | 4.70 | 5.15 | 4.66 | 5.15 | 5.15 | 10.04% | 965,685,000 |
| Aug 5, 2025 | 4.79 | 4.82 | 4.62 | 4.68 | 4.68 | - | 424,486,700 |
| Aug 4, 2025 | 4.61 | 4.69 | 4.60 | 4.68 | 4.68 | 1.08% | 103,999,100 |
| Aug 1, 2025 | 4.66 | 4.67 | 4.62 | 4.63 | 4.63 | -1.07% | 108,528,500 |
| Jul 31, 2025 | 4.75 | 4.76 | 4.67 | 4.68 | 4.68 | -1.89% | 153,384,700 |
| Jul 30, 2025 | 4.75 | 4.80 | 4.73 | 4.77 | 4.77 | 0.21% | 174,937,100 |
| Jul 29, 2025 | 4.74 | 4.77 | 4.72 | 4.76 | 4.76 | 0.42% | 134,734,000 |
| Jul 28, 2025 | 4.78 | 4.79 | 4.72 | 4.74 | 4.74 | -1.04% | 147,589,300 |
| Jul 25, 2025 | 4.78 | 4.79 | 4.73 | 4.79 | 4.79 | 0.21% | 176,749,900 |
| Jul 24, 2025 | 4.74 | 4.79 | 4.71 | 4.78 | 4.78 | 0.84% | 150,761,400 |
| Jul 23, 2025 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -1.46% | 178,546,500 |
| Jul 22, 2025 | 4.81 | 4.82 | 4.75 | 4.81 | 4.81 | 0.21% | 233,954,200 |
| Jul 21, 2025 | 4.84 | 4.88 | 4.75 | 4.80 | 4.80 | 2.35% | 322,568,400 |
| Jul 18, 2025 | 4.65 | 4.69 | 4.63 | 4.69 | 4.69 | 0.86% | 153,494,500 |
| Jul 17, 2025 | 4.60 | 4.65 | 4.58 | 4.65 | 4.65 | 1.31% | 122,333,300 |
| Jul 16, 2025 | 4.61 | 4.63 | 4.58 | 4.59 | 4.59 | -0.43% | 115,902,900 |
| Jul 15, 2025 | 4.63 | 4.66 | 4.59 | 4.61 | 4.61 | -0.43% | 125,216,700 |
| Jul 14, 2025 | 4.70 | 4.71 | 4.63 | 4.63 | 4.63 | -1.49% | 225,505,900 |
| Jul 11, 2025 | 4.60 | 4.83 | 4.59 | 4.70 | 4.70 | 3.52% | 478,007,500 |
| Jul 10, 2025 | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | - | 146,873,200 |
| Jul 9, 2025 | 4.60 | 4.61 | 4.53 | 4.54 | 4.54 | -1.30% | 162,714,900 |
| Jul 8, 2025 | 4.65 | 4.66 | 4.57 | 4.60 | 4.60 | -1.08% | 185,119,800 |
| Jul 7, 2025 | 4.74 | 4.76 | 4.62 | 4.65 | 4.65 | 0.43% | 259,642,800 |
| Jul 4, 2025 | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | -0.86% | 113,693,500 |
| Jul 3, 2025 | 4.69 | 4.71 | 4.63 | 4.67 | 4.67 | - | 123,563,500 |
| Jul 2, 2025 | 4.73 | 4.75 | 4.64 | 4.67 | 4.67 | -0.21% | 187,812,600 |
| Jul 1, 2025 | 4.66 | 4.72 | 4.61 | 4.68 | 4.68 | 0.86% | 222,789,700 |
| Jun 30, 2025 | 4.57 | 4.68 | 4.56 | 4.64 | 4.64 | 2.43% | 195,064,400 |
| Jun 27, 2025 | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | -0.22% | 107,321,000 |
| Jun 26, 2025 | 4.53 | 4.62 | 4.51 | 4.54 | 4.54 | 0.22% | 175,526,800 |
| Jun 25, 2025 | 4.47 | 4.53 | 4.46 | 4.53 | 4.53 | 1.57% | 138,646,000 |
| Jun 24, 2025 | 4.46 | 4.48 | 4.43 | 4.46 | 4.46 | - | 77,959,060 |
| Jun 23, 2025 | 4.39 | 4.47 | 4.38 | 4.46 | 4.46 | 1.36% | 73,235,510 |
| Jun 20, 2025 | 4.42 | 4.43 | 4.39 | 4.40 | 4.40 | -0.45% | 59,264,920 |
| Jun 19, 2025 | 4.46 | 4.47 | 4.37 | 4.42 | 4.42 | -1.34% | 86,332,830 |
| Jun 18, 2025 | 4.47 | 4.50 | 4.46 | 4.48 | 4.48 | -0.22% | 66,537,330 |
| Jun 17, 2025 | 4.47 | 4.49 | 4.45 | 4.49 | 4.47 | 0.45% | 77,645,730 |
| Jun 16, 2025 | 4.48 | 4.49 | 4.44 | 4.47 | 4.45 | - | 66,553,270 |
| Jun 13, 2025 | 4.45 | 4.49 | 4.44 | 4.47 | 4.45 | 0.45% | 120,936,700 |
| Jun 12, 2025 | 4.41 | 4.46 | 4.40 | 4.45 | 4.43 | 0.68% | 71,208,690 |
| Jun 11, 2025 | 4.40 | 4.44 | 4.39 | 4.42 | 4.40 | 0.68% | 58,386,710 |
| Jun 10, 2025 | 4.44 | 4.45 | 4.37 | 4.39 | 4.37 | -1.13% | 77,209,430 |
| Jun 9, 2025 | 4.45 | 4.48 | 4.43 | 4.44 | 4.42 | -0.22% | 85,651,440 |
| Jun 6, 2025 | 4.48 | 4.49 | 4.43 | 4.45 | 4.43 | -0.45% | 61,196,110 |
| Jun 5, 2025 | 4.47 | 4.49 | 4.43 | 4.47 | 4.45 | -0.22% | 81,937,900 |
| Jun 4, 2025 | 4.46 | 4.50 | 4.44 | 4.48 | 4.46 | 0.45% | 85,870,090 |