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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	21.42	21.79	21.79	21.87	21.31	10.82M
May 29, 2025	21.32	21.43	21.43	21.46	21.29	6.89M
May 28, 2025	21.35	21.31	21.31	21.46	21.27	5.14M
May 27, 2025	21.58	21.35	21.35	21.58	21.23	7.53M
May 26, 2025	21.57	21.59	21.59	21.62	21.32	9.06M
May 23, 2025	21.78	21.58	21.58	21.93	21.55	7.16M
May 22, 2025	21.9	21.77	21.77	22.08	21.76	8.24M
May 21, 2025	21.6	22	22	22.06	21.55	10.71M
May 20, 2025	21.79	21.6	21.6	21.86	21.52	8.42M
May 19, 2025	21.63	21.8	21.8	21.88	21.5	8.73M
May 16, 2025	21.7	21.63	21.63	21.85	21.5	8.44M
May 15, 2025	22.07	21.7	21.7	22.16	21.69	8.97M
May 14, 2025	22.01	22.08	22.08	22.15	21.8	11.3M
May 13, 2025	22.7	22.01	22.01	22.7	21.95	19.5M
May 12, 2025	21.81	22.7	22.7	22.95	21.69	36.42M
May 09, 2025	21.77	21.7	21.7	21.97	21.7	17.58M
May 08, 2025	21.7	21.78	21.78	21.85	21.49	13.32M
May 07, 2025	21.92	21.76	21.76	21.97	21.4	22.47M
May 06, 2025	21.15	21.63	21.63	21.63	21.15	15.47M
April 30, 2025	21.37	21.12	21.12	21.75	21.11	15.75M
April 29, 2025	21.05	21.21	21.21	21.38	20.95	12.26M
April 28, 2025	20.99	21.1	21.1	21.23	20.86	19.56M
April 25, 2025	20.59	20.85	20.85	21.05	20.56	14.66M
April 24, 2025	20.48	20.54	20.54	20.68	20.37	11.27M
April 23, 2025	20.65	20.46	20.46	20.68	20.41	8.33M
April 22, 2025	20.65	20.55	20.55	20.65	20.49	7.96M
April 21, 2025	20.41	20.69	20.69	20.78	20.3	9.44M
April 18, 2025	20.34	20.5	20.5	20.54	20.22	10.59M
April 17, 2025	20.28	20.49	20.49	20.59	20.2	13.28M
April 16, 2025	20.53	20.38	20.38	20.62	20.12	15.18M
April 15, 2025	20.55	20.53	20.53	20.57	20.2	14.66M
April 14, 2025	21	20.6	20.6	21.02	20.57	21.18M
April 11, 2025	21.2	20.97	20.97	21.21	20.8	18.39M
April 10, 2025	21.3	21.37	21.37	21.47	20.95	31.67M
April 09, 2025	19.97	21.33	21.33	21.33	19.66	38.75M
April 08, 2025	19.72	20.62	20.62	20.68	18.6	49.13M
April 07, 2025	20.52	19.64	19.64	20.58	19.64	20.02M
April 03, 2025	21.76	21.82	21.82	21.92	21.71	8.03M
April 02, 2025	22.12	21.92	21.92	22.17	21.81	11.3M
April 01, 2025	21.9	22.11	22.11	22.33	21.88	15.83M
March 31, 2025	21.99	21.78	21.78	22.23	21.69	15.61M
March 28, 2025	22.12	21.91	21.91	22.2	21.71	16.4M
March 27, 2025	22.57	22.14	22.14	22.6	21.96	18.09M
March 26, 2025	22.49	22.57	22.57	22.71	22.38	13.02M
March 25, 2025	23.35	22.54	22.54	23.44	22.45	32.93M
March 24, 2025	23.62	23.48	23.48	23.81	23	31.78M
March 21, 2025	22.67	23.4	23.4	23.9	22.65	61.61M
March 20, 2025	22.31	22.6	22.6	22.78	22.31	16.88M
March 19, 2025	22.54	22.31	22.31	22.54	22.27	13.64M
March 18, 2025	22.73	22.54	22.54	22.8	22.49	17.78M
March 17, 2025	23.15	22.74	22.74	23.5	22.67	23.48M
March 14, 2025	23.13	23.05	23.05	23.35	22.94	29.21M
March 13, 2025	22.51	23.03	23.03	23.1	22.37	25.84M
March 12, 2025	22.84	22.65	22.65	22.94	22.55	21.88M
March 11, 2025	22.13	22.85	22.85	22.87	22.05	32.97M
March 10, 2025	21.85	22.39	22.39	22.68	21.85	36.76M
March 07, 2025	21.43	21.6	21.6	21.89	21.21	23.21M
March 06, 2025	21.38	21.43	21.43	21.54	21.23	23.94M
March 05, 2025	21.96	21.34	21.34	21.98	21.2	28.09M
March 04, 2025	21.88	21.97	21.97	22.04	21.79	24.34M

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