China Shipbuilding Industry Group Power Co., Ltd. - 600482.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.78	19.47	19.47	19.83	19.41	17.51M
December 03, 2025	20.1	19.79	19.79	20.12	19.76	23.02M
December 02, 2025	20.13	20.1	20.1	20.31	20.01	15.84M
December 01, 2025	20.27	20.17	20.17	20.32	20.13	16.77M
November 28, 2025	20.21	20.29	20.29	20.36	20.14	12.84M
November 27, 2025	20.18	20.14	20.14	20.24	20.12	13.29M
November 26, 2025	20.6	20.17	20.17	20.66	20.09	29.27M
November 25, 2025	20.82	20.92	20.84	21.23	20.47	45.22M
November 24, 2025	20	20.62	20.54	20.67	19.99	33.82M
November 21, 2025	20.18	20.08	20.08	20.53	19.88	32.4M
November 20, 2025	20.6	20.34	20.34	20.6	20.32	25.45M
November 19, 2025	20.38	20.82	20.82	20.87	20.27	40.84M
November 18, 2025	20.54	20.39	20.39	20.54	20.26	19.64M
November 17, 2025	20.63	20.58	20.58	20.76	20.54	18.55M
November 14, 2025	20.68	20.52	20.52	20.78	20.52	22.89M
November 13, 2025	20.72	20.78	20.78	20.79	20.68	15.11M
November 12, 2025	21	20.72	20.72	21.01	20.68	24.02M
November 11, 2025	21.18	21	21	21.6	20.97	25.67M
November 10, 2025	20.92	20.93	20.93	20.98	20.8	18.16M
November 07, 2025	21.07	20.95	20.95	21.35	20.92	25.94M
November 06, 2025	20.87	21.08	21.08	21.17	20.85	25.24M
November 05, 2025	20.7	20.93	20.93	21.04	20.66	20.75M
November 04, 2025	20.97	20.83	20.83	21.09	20.73	19.65M
November 03, 2025	20.92	21.03	21.03	21.03	20.63	28.53M
October 31, 2025	21.5	20.9	20.9	21.5	20.81	61.64M
October 30, 2025	22.1	21.9	21.9	22.19	21.72	18.39M
October 29, 2025	22.13	22.15	22.15	22.23	21.99	17.75M
October 28, 2025	22.2	22.15	22.15	22.32	22.02	17.09M
October 27, 2025	21.86	22.38	22.38	22.41	21.86	25.25M
October 24, 2025	21.58	21.69	21.69	21.85	21.56	14.38M
October 23, 2025	21.75	21.57	21.57	21.79	21.26	15.52M
October 22, 2025	22.11	21.79	21.79	22.19	21.76	15.08M
October 21, 2025	21.76	22.28	22.28	22.35	21.75	22.09M
October 20, 2025	21.86	21.64	21.64	22.12	21.53	16.34M
October 17, 2025	22.65	21.83	21.83	22.82	21.77	18.45M
October 16, 2025	22.89	22.67	22.67	22.97	22.64	13.12M
October 15, 2025	22.81	22.91	22.91	23.05	22.59	16.3M
October 14, 2025	22.87	22.91	22.91	23.36	22.78	24.85M
October 13, 2025	22.4	22.75	22.75	22.91	22.4	19.28M
October 10, 2025	22.95	22.92	22.92	23.26	22.88	24.54M
October 09, 2025	22.22	23.09	23.09	23.18	22.13	36.08M
September 30, 2025	22.08	22.22	22.22	22.25	21.96	17.76M
September 29, 2025	21.7	22.06	22.06	22.11	21.52	20.03M
September 26, 2025	21.6	21.76	21.76	22.12	21.52	20.34M
September 25, 2025	21.53	21.55	21.55	21.66	21.4	14.13M
September 24, 2025	21.1	21.6	21.6	21.75	21.03	15.47M
September 23, 2025	21.85	21.35	21.35	22.02	21.16	19.23M
September 22, 2025	21.51	21.47	21.47	21.57	21.35	12.06M
September 19, 2025	21.41	21.51	21.51	21.69	21.41	11.89M
September 18, 2025	21.79	21.47	21.47	21.83	21.35	21.74M
September 17, 2025	21.7	21.79	21.79	21.92	21.66	16.49M
September 16, 2025	22.15	21.79	21.79	22.15	21.71	20.69M
September 15, 2025	22.08	22.21	22.21	22.26	21.95	18.61M
September 12, 2025	22.34	22.1	22.1	22.37	22.1	16.4M
September 11, 2025	22.01	22.33	22.33	22.42	21.85	22.66M
September 10, 2025	22	22.02	22.02	22.1	21.87	14.05M
September 09, 2025	22.19	22.04	22.04	22.29	22	15.47M
September 08, 2025	22.29	22.22	22.22	22.41	22.04	22.67M
September 05, 2025	22.13	22.3	22.3	22.43	22.13	18.91M
September 04, 2025	22.28	22.26	22.26	22.44	22.01	18.43M

China Shipbuilding Industry Group Power Co., Ltd. (600482.SS) SHH