China Shipbuilding Industry Group Power Co., Ltd. (600482.SS) SHH
32.38
-0.47(-1.43%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
32.38
-0.47(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 33.16 | 32.38 | 32.38 | 33.44 | 31.19 | 45.79M |
| March 13, 2026 | 34.1 | 32.85 | 32.85 | 34.3 | 32.73 | 62.78M |
| March 12, 2026 | 36.42 | 34.58 | 34.58 | 36.52 | 34.11 | 66.22M |
| March 11, 2026 | 37.24 | 36.68 | 36.68 | 38.42 | 35.53 | 62.85M |
| March 10, 2026 | 37.85 | 37.8 | 37.8 | 38.96 | 36.95 | 30.89M |
| March 09, 2026 | 38.47 | 37.66 | 37.66 | 38.68 | 36.68 | 69.92M |
| March 06, 2026 | 35.7 | 39.26 | 39.26 | 39.26 | 35.7 | 46.81M |
| March 05, 2026 | 34.9 | 35.69 | 35.69 | 36.61 | 34.71 | 60.54M |
| March 04, 2026 | 31.72 | 34.01 | 34.01 | 34.69 | 31.72 | 41.98M |
| March 03, 2026 | 33.69 | 32.45 | 32.45 | 34.66 | 32.38 | 42.19M |
| March 02, 2026 | 34.28 | 33.67 | 33.67 | 34.34 | 32.9 | 49.32M |
| February 27, 2026 | 33.82 | 33.63 | 33.63 | 34.92 | 32.91 | 57.86M |
| February 26, 2026 | 33.01 | 34.15 | 34.15 | 34.58 | 32.5 | 59.26M |
| February 25, 2026 | 32.9 | 33.42 | 33.42 | 34.64 | 32.89 | 67.48M |
| February 24, 2026 | 31.5 | 33.19 | 33.19 | 33.48 | 31.43 | 62.49M |
| February 13, 2026 | 31.6 | 31.26 | 0 | 31.77 | 30.79 | 44.27M |
| February 12, 2026 | 30.83 | 31.81 | 0 | 32.5 | 30.55 | 68.56M |
| February 11, 2026 | 30 | 30.88 | 0 | 32.8 | 29.92 | 120.12M |
| February 10, 2026 | 27.21 | 29.85 | 0 | 29.85 | 26.94 | 51.85M |
| February 09, 2026 | 26.73 | 27.14 | 0 | 27.22 | 26.5 | 21.35M |
| February 06, 2026 | 27.29 | 26.42 | 0 | 27.29 | 26.35 | 28.28M |
| February 05, 2026 | 27.52 | 27.46 | 0 | 27.77 | 27.11 | 25.56M |
| February 04, 2026 | 27.29 | 27.77 | 0 | 28.03 | 27.26 | 34.41M |
| February 03, 2026 | 26.12 | 27.42 | 0 | 27.53 | 25.99 | 44.09M |
| February 02, 2026 | 25.96 | 25.61 | 0 | 26.32 | 25.61 | 30.72M |
| January 30, 2026 | 26.16 | 26.08 | 0 | 26.62 | 25.32 | 40.73M |
| January 29, 2026 | 27.5 | 26.31 | 0 | 27.7 | 26.11 | 43.19M |
| January 28, 2026 | 26.92 | 27.5 | 0 | 28.09 | 26.69 | 53.31M |
| January 27, 2026 | 26.71 | 26.75 | 0 | 26.98 | 26.39 | 34.13M |
| January 26, 2026 | 26.65 | 26.95 | 0 | 27.8 | 26.36 | 51.23M |
| January 23, 2026 | 27 | 26.6 | 0 | 28.79 | 26.3 | 71.43M |
| January 22, 2026 | 25.46 | 27.18 | 0 | 27.77 | 25.4 | 68.72M |
| January 21, 2026 | 25.16 | 25.33 | 0 | 25.94 | 24.97 | 40.55M |
| January 20, 2026 | 24.85 | 25.37 | 0 | 25.5 | 24.71 | 35.23M |
| January 19, 2026 | 24.5 | 24.84 | 0 | 25.19 | 24.48 | 29.17M |
| January 16, 2026 | 25.16 | 24.63 | 0 | 25.44 | 24.56 | 36.82M |
| January 15, 2026 | 24.79 | 25.16 | 0 | 26 | 24.73 | 51.5M |
| January 14, 2026 | 24.15 | 24.92 | 0 | 25.75 | 24.1 | 74.66M |
| January 13, 2026 | 23.49 | 24.24 | 0 | 24.7 | 23.01 | 60.4M |
| January 12, 2026 | 23.48 | 23.55 | 0 | 23.74 | 23.35 | 37.46M |
| January 09, 2026 | 23.63 | 23.53 | 0 | 23.85 | 23.33 | 40.34M |
| January 08, 2026 | 22.63 | 23.58 | 0 | 23.87 | 22.58 | 59.41M |
| January 07, 2026 | 23.11 | 22.73 | 0 | 23.23 | 22.59 | 40.42M |
| January 06, 2026 | 21.78 | 23.27 | 0 | 23.68 | 21.68 | 75.23M |
| January 05, 2026 | 20.85 | 21.81 | 0 | 22.15 | 20.85 | 50.81M |
| December 31, 2025 | 20.88 | 20.7 | 0 | 20.92 | 20.66 | 16.5M |
| December 30, 2025 | 21 | 20.8 | 0 | 21.11 | 20.66 | 19.7M |
| December 29, 2025 | 20.93 | 20.99 | 0 | 21.31 | 20.91 | 22.94M |
| December 26, 2025 | 20.89 | 20.93 | 0 | 20.98 | 20.66 | 22.45M |
| December 25, 2025 | 20.6 | 20.93 | 0 | 20.98 | 20.55 | 23.5M |
| December 24, 2025 | 20.3 | 20.68 | 0 | 20.69 | 20.21 | 19.75M |
| December 23, 2025 | 20.41 | 20.33 | 0 | 20.5 | 20.25 | 10.69M |
| December 22, 2025 | 20.5 | 20.4 | 0 | 20.53 | 20.3 | 14.66M |
| December 19, 2025 | 20.05 | 20.3 | 0 | 20.4 | 20.04 | 13.86M |
| December 18, 2025 | 19.93 | 20.08 | 0 | 20.26 | 19.83 | 12.65M |
| December 17, 2025 | 19.56 | 20.09 | 0 | 20.09 | 19.45 | 22.78M |
| December 16, 2025 | 20.14 | 19.62 | 0 | 20.18 | 19.51 | 24.18M |
| December 15, 2025 | 20.56 | 20.24 | 0 | 20.61 | 20.22 | 15.93M |
| December 12, 2025 | 20.18 | 20.52 | 0 | 20.72 | 20.13 | 22.7M |
| December 11, 2025 | 20.41 | 20.15 | 0 | 20.53 | 20.1 | 12.83M |