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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	23.07	22.29	22.29	23.1	22.09	28.22M
September 02, 2025	23.51	22.96	22.96	23.55	22.86	28.29M
September 01, 2025	24.05	23.6	23.6	24.06	23.21	43.89M
August 29, 2025	23.4	23.9	23.9	24.02	23.38	34.81M
August 28, 2025	23.2	23.47	23.47	23.47	22.85	28.28M
August 27, 2025	23.83	23.44	23.44	23.92	23.32	33.03M
August 26, 2025	23.9	23.82	23.82	24.05	23.62	28.03M
August 25, 2025	23.4	23.9	23.9	23.9	23.39	41.27M
August 22, 2025	23.14	23.35	23.35	23.35	22.98	27.95M
August 21, 2025	23.31	23.23	23.23	23.34	23.11	21.41M
August 20, 2025	23.16	23.24	23.24	23.3	22.97	19.71M
August 19, 2025	23.88	23.2	23.2	23.88	23.17	30.89M
August 18, 2025	23.58	23.53	23.53	23.8	23.45	32.3M
August 15, 2025	23.17	23.45	23.45	23.5	23.15	20.32M
August 14, 2025	23.58	23.17	23.17	23.64	23.15	24.21M
August 13, 2025	23.8	23.6	23.6	23.92	23.51	25.21M
August 12, 2025	23.65	23.74	23.74	23.84	23.52	25.29M
August 11, 2025	24.22	23.61	23.61	24.34	23.57	34.31M
August 08, 2025	23.99	24.22	24.22	24.55	23.83	28.98M
August 07, 2025	24.59	24.03	24.03	24.63	24	37.18M
August 06, 2025	23.45	24.63	24.63	24.66	23.31	67.81M
August 05, 2025	23	23.36	23.36	23.47	22.85	22.99M
August 04, 2025	22.67	22.9	22.9	22.92	22.61	14.57M
August 01, 2025	22.77	22.8	22.8	23.1	22.73	14.14M
July 31, 2025	23.07	22.84	22.84	23.19	22.71	18.01M
July 30, 2025	23.3	23.12	23.12	23.6	23.06	21.07M
July 29, 2025	23.16	23.37	23.37	23.54	23.1	17.92M
July 28, 2025	23.1	23.16	23.16	23.39	23.01	15.24M
July 25, 2025	23.42	23.09	23.09	23.45	23.04	19.94M
July 24, 2025	23.1	23.42	23.42	23.52	22.97	17.71M
July 23, 2025	23.5	23.14	23.14	23.54	23.02	20.05M
July 22, 2025	23.58	23.43	23.43	23.59	23.29	19.08M
July 21, 2025	23.15	23.47	23.47	23.7	22.95	23.08M
July 18, 2025	22.93	23.04	23.04	23.05	22.82	12.41M
July 17, 2025	22.6	22.97	22.97	23.05	22.51	14.04M
July 16, 2025	22.71	22.64	22.64	22.88	22.62	10.7M
July 15, 2025	22.72	22.76	22.76	22.99	22.7	11.12M
July 14, 2025	22.72	22.75	22.75	23	22.72	16.66M
July 11, 2025	22.54	22.72	22.72	23.33	22.51	28.79M
July 10, 2025	22.78	22.55	22.55	22.87	22.47	16.49M
July 09, 2025	23	22.8	22.8	23.1	22.73	14.8M
July 08, 2025	23.38	23.07	23.07	23.51	22.67	22.31M
July 07, 2025	23.1	23.35	23.35	23.47	22.96	13.38M
July 04, 2025	23.21	23	23	23.21	22.86	11.42M
July 03, 2025	23.21	23.2	23.2	23.52	23.07	17.7M
July 02, 2025	23.92	23.37	23.37	23.97	23.34	22M
July 01, 2025	23.2	23.5	23.5	23.7	22.96	24.61M
June 30, 2025	22.7	23.07	23.07	23.18	22.7	16.88M
June 27, 2025	22.71	22.67	22.67	22.97	22.6	14.79M
June 26, 2025	22.99	22.82	22.82	23.3	22.8	18.84M
June 25, 2025	22.63	23.01	23.01	23.17	22.63	16.03M
June 24, 2025	22.5	22.67	22.67	22.81	22.34	14.56M
June 23, 2025	22.53	22.6	22.6	22.68	22.3	13.71M
June 20, 2025	22.17	22.53	22.53	22.7	22.08	13.9M
June 19, 2025	22.33	22.17	22.17	22.45	22.03	12.88M
June 18, 2025	22.19	22.35	22.35	22.58	22.19	12.72M
June 17, 2025	21.95	22.22	22.22	22.24	21.87	11.74M
June 16, 2025	21.53	21.98	21.98	22.05	21.32	16.62M

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