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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 03, 2025	21.66	21.94	21.94	22.15	21.66	24.34M
February 28, 2025	21.65	21.66	21.66	22.12	21.6	21.6M
February 27, 2025	21.77	21.73	21.73	21.96	21.56	19.12M
February 26, 2025	21.95	21.83	21.83	22.22	21.67	26.76M
February 25, 2025	22.31	22.06	22.06	22.47	22.01	24.77M
February 24, 2025	22.13	22.39	22.39	22.45	22	24.77M
February 21, 2025	22.32	22.3	22.3	22.56	22.21	28.8M
February 20, 2025	22.75	22.49	22.49	22.75	22.3	23.98M
February 19, 2025	22.79	22.87	22.87	23.02	22.72	13.8M
February 18, 2025	23.47	22.84	22.84	23.48	22.8	16.97M
February 17, 2025	23.28	23.51	23.51	23.68	23.04	21.15M
February 14, 2025	23.3	23.36	23.36	23.65	23.22	13.69M
February 13, 2025	23.53	23.44	23.44	23.89	23.44	14.03M
February 12, 2025	23.62	23.65	23.65	23.74	23.41	15.37M
February 11, 2025	23.9	23.73	23.73	24.04	23.67	14.58M

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