U.S. markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
16.96-0.13 (-0.76%)
As of 9:46AM CST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 07, 202117.0817.1016.9316.9616.96594,681
May 06, 202116.9217.3616.9217.0917.095,024,752
Apr 30, 202116.7817.0416.7216.8316.833,320,350
Apr 29, 202116.7516.8916.7016.8916.891,803,082
Apr 28, 202116.7516.7716.5916.7416.741,412,083
Apr 27, 202116.8916.9716.6016.7316.732,085,470
Apr 26, 202116.8517.1316.8316.8916.893,277,701
Apr 23, 202116.8816.9116.6516.8016.802,094,106
Apr 22, 202116.9917.1616.8416.9216.922,138,054
Apr 21, 202117.0017.0416.8416.8916.891,888,933
Apr 20, 202117.1117.1616.9817.0017.002,940,775
Apr 19, 202116.9017.1916.9017.1117.113,369,337
Apr 16, 202116.6917.0316.6316.9416.942,366,429
Apr 15, 202116.6116.7816.5716.7216.722,144,316
Apr 14, 202116.5816.7216.5216.6516.651,696,935
Apr 13, 202116.8516.9216.5116.6116.612,512,632
Apr 12, 202116.9617.1216.7616.8716.873,096,745
Apr 09, 202116.9817.1216.8316.8816.883,082,492
Apr 08, 202117.2817.2916.9016.9016.903,601,501
Apr 07, 202117.1917.5917.1517.2117.214,557,100
Apr 06, 202116.9017.5416.8917.2217.226,460,302
Apr 02, 202116.8516.9016.7116.8516.852,108,742
Apr 01, 202116.9116.9816.7316.8616.862,622,554
Mar 31, 202117.0117.1016.8616.9516.953,296,884
Mar 30, 202116.7717.1116.6816.8516.854,234,350
Mar 29, 202116.7116.8416.6516.7716.772,651,716
Mar 26, 202116.6216.7516.6116.7016.702,110,287
Mar 25, 202116.6016.7716.5316.6116.612,088,135
Mar 24, 202116.6416.7416.5016.5816.582,250,599
Mar 23, 202116.8816.9116.5716.6416.643,067,972
Mar 22, 202116.7916.9816.7516.8716.872,954,788
Mar 19, 202116.6317.0516.5716.8016.803,929,184
Mar 18, 202116.8016.8416.6516.7116.712,619,801
Mar 17, 202116.7316.8816.6016.7516.752,843,236
Mar 16, 202116.6816.7316.5416.7016.702,369,715
Mar 15, 202116.6216.7616.4916.6316.633,087,301
Mar 12, 202116.5016.7216.4016.6816.683,747,912
Mar 11, 202116.4816.6016.3916.5316.534,328,366
Mar 10, 202116.7216.8516.4616.4616.463,169,736
Mar 09, 202117.0817.1716.4516.6816.684,018,659
Mar 08, 202117.3917.5017.0017.0617.063,734,763
Mar 05, 202117.2817.4417.2017.3917.393,700,586
Mar 04, 202117.1817.5117.1117.3017.305,039,528
Mar 03, 202117.0017.2116.9317.1917.193,138,700
Mar 02, 202117.0517.2316.8617.0217.023,492,400
Mar 01, 202116.9417.1616.9217.1317.133,971,486
Feb 26, 202116.9317.3316.8816.9816.983,678,082
Feb 25, 202117.4817.5717.0217.0617.064,340,721
Feb 24, 202117.4617.6517.2517.4717.474,367,455
Feb 23, 202117.4017.7017.3117.3717.375,149,721
Feb 22, 202117.5817.7017.4017.4317.435,407,801
Feb 19, 202117.2917.5717.1017.4517.453,530,916
Feb 18, 202117.1117.4617.1117.2217.223,455,850
Feb 10, 202116.9817.0716.7916.9616.963,468,255
Feb 09, 202116.5717.0816.4616.9516.953,490,690
Feb 08, 202116.7016.7016.3816.5316.533,315,100
Feb 05, 202116.8717.0516.6016.7416.743,189,526
Feb 04, 202117.0017.2016.3616.7116.715,916,124
Feb 03, 202117.4217.6617.1517.2517.253,981,415
Feb 02, 202117.7617.7617.0017.5417.547,849,073
Feb 01, 202118.2418.5017.7017.7517.755,312,980
Jan 29, 202118.4518.5817.9818.3418.345,350,183
Jan 28, 202117.9718.6017.9718.4318.436,904,587
Jan 27, 202118.3518.7418.1118.2118.215,386,208
Jan 26, 202118.0718.6617.8618.3318.337,886,781
Jan 25, 202118.6618.8118.0818.1118.118,519,471
Jan 22, 202119.0019.1018.4618.6018.607,889,732
Jan 21, 202119.0819.3719.0119.0819.087,315,836
Jan 20, 202118.6919.4218.5719.2719.278,646,539
Jan 19, 202119.1019.4018.6018.7318.736,654,861
Jan 18, 202118.5919.4518.5919.1519.159,496,571
Jan 15, 202118.8419.0018.3318.6918.699,797,075
Jan 14, 202119.5719.8019.0819.0819.0810,804,491
Jan 13, 202119.9320.0019.3819.8519.8516,928,848
Jan 12, 202118.0019.9517.8619.9319.9323,285,048
Jan 11, 202118.5218.7817.9318.1418.1410,848,489
Jan 08, 202119.0019.0518.3218.5418.5410,021,258
Jan 07, 202119.0019.4018.6619.0119.0112,344,494
Jan 06, 202118.7819.3518.6119.0719.0712,922,540
Jan 05, 202118.8119.4218.5018.9318.9313,816,790
Jan 04, 202118.2018.9318.0618.8118.8115,727,292
Dec 31, 202017.2718.0917.1317.9217.9212,713,143
Dec 30, 202017.3317.6617.0517.4317.436,411,834
Dec 29, 202017.3817.6417.2817.2817.285,411,458
Dec 28, 202017.5717.8617.2517.4817.487,470,368
Dec 25, 202017.0617.5616.9717.5517.558,279,210
Dec 24, 202017.0017.5916.9817.0317.039,603,717
Dec 23, 202016.5516.9916.5516.9816.985,258,393
Dec 22, 202016.7516.9616.6016.6516.654,374,229
Dec 21, 202016.5516.7716.4616.7416.743,711,749
Dec 18, 202016.6216.7516.4916.5116.512,871,691
Dec 17, 202016.7716.7716.3616.6616.662,775,122
Dec 16, 202016.7316.7816.5616.6016.602,443,913
Dec 15, 202016.5616.7716.4716.7116.713,389,771
Dec 14, 202016.5116.6116.2116.5716.573,849,123
Dec 11, 202016.9316.9316.4216.5116.516,859,910
Dec 10, 202017.0117.1016.8016.9216.924,295,040
Dec 09, 202017.2417.6216.9017.2217.228,192,083
Dec 08, 202017.3117.4517.2517.2517.252,657,960
Dec 07, 202017.5017.5117.3017.3117.313,208,337
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...