China Shipbuilding Industry Group Power Co., Ltd. Class A 600482

SSE · China · Producer Manufacturing

CNY 33.51-0.29 (-0.86%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 33.51	-0.86%	CNY 33.89	CNY 34.98	CNY 33.41	10.78M
2026-09-29	CNY 33.80	+0.18%	CNY 33.70	CNY 34.39	CNY 32.92	13.43M
2026-09-28	CNY 33.74	-1.49%	CNY 34.45	CNY 34.51	CNY 33.55	12.13M
2026-09-24	CNY 34.25	-1.38%	CNY 34.73	CNY 35.06	CNY 34.18	7.00M
2026-09-23	CNY 34.73	-1.73%	CNY 35.64	CNY 35.64	CNY 34.60	10.24M
2026-09-22	CNY 35.34	-0.59%	CNY 35.53	CNY 36.20	CNY 35.13	10.84M
2026-09-21	CNY 35.55	+4.71%	CNY 33.94	CNY 35.78	CNY 33.75	19.51M
2026-09-18	CNY 33.95	+4.14%	CNY 32.68	CNY 34.00	CNY 32.32	18.92M
2026-09-17	CNY 32.60	+1.68%	CNY 31.82	CNY 32.80	CNY 31.82	16.67M
2026-09-16	CNY 32.06	-5.59%	CNY 33.87	CNY 34.13	CNY 31.50	37.26M
2026-09-15	CNY 33.96	-0.09%	CNY 33.61	CNY 34.90	CNY 32.99	15.02M
2026-09-14	CNY 33.99	-0.90%	CNY 34.30	CNY 34.48	CNY 33.53	11.69M
2026-09-11	CNY 34.30	-1.47%	CNY 34.15	CNY 35.00	CNY 33.34	16.94M
2026-09-10	CNY 34.81	-1.16%	CNY 34.70	CNY 35.96	CNY 34.54	19.98M
2026-09-09	CNY 35.22	+2.35%	CNY 34.39	CNY 35.73	CNY 34.02	20.26M
2026-09-08	CNY 34.41	-1.80%	CNY 34.32	CNY 35.02	CNY 34.02	18.27M
2026-09-07	CNY 35.04	+6.25%	CNY 33.07	CNY 35.08	CNY 32.65	30.03M
2026-09-04	CNY 32.98	+0.92%	CNY 32.95	CNY 33.73	CNY 32.58	25.33M
2026-09-03	CNY 32.68	+0.28%	CNY 32.51	CNY 33.32	CNY 32.19	16.80M
2026-09-02	CNY 32.59	+2.13%	CNY 31.71	CNY 32.88	CNY 31.30	18.41M
2026-09-01	CNY 31.91	-2.89%	CNY 32.38	CNY 32.68	CNY 31.51	22.76M
2026-08-31	CNY 32.86	+3.30%	CNY 32.00	CNY 33.50	CNY 31.15	25.32M
2026-08-28	CNY 31.81	-0.03%	CNY 31.82	CNY 32.15	CNY 31.03	12.24M
2026-08-27	CNY 31.82	-0.84%	CNY 32.08	CNY 32.12	CNY 30.95	11.08M
2026-08-26	CNY 32.09	+0.75%	CNY 31.81	CNY 32.59	CNY 31.65	9.89M
2026-08-25	CNY 31.85	+0.60%	CNY 31.10	CNY 32.05	CNY 31.10	9.73M
2026-08-24	CNY 31.66	-0.85%	CNY 31.92	CNY 32.56	CNY 31.00	15.84M
2026-08-21	CNY 31.93	+1.98%	CNY 31.03	CNY 32.20	CNY 30.90	12.61M
2026-08-20	CNY 31.31	-1.57%	CNY 31.81	CNY 32.13	CNY 31.09	11.95M
2026-08-19	CNY 31.81	-4.27%	CNY 32.99	CNY 33.03	CNY 31.32	21.10M
2026-08-18	CNY 33.23	-1.74%	CNY 33.72	CNY 34.01	CNY 33.07	15.84M
2026-08-17	CNY 33.82	+7.40%	CNY 31.64	CNY 34.11	CNY 31.19	29.48M
2026-08-14	CNY 31.49	+0.16%	CNY 31.61	CNY 31.64	CNY 31.08	13.42M
2026-08-13	CNY 31.44	-2.84%	CNY 32.35	CNY 32.66	CNY 31.32	17.57M
2026-08-12	CNY 32.36	-0.77%	CNY 32.57	CNY 32.95	CNY 32.00	13.49M
2026-08-11	CNY 32.61	+1.94%	CNY 31.51	CNY 33.58	CNY 31.00	36.67M
2026-08-10	CNY 31.99	+5.79%	CNY 30.26	CNY 32.41	CNY 30.04	32.52M
2026-08-07	CNY 30.24	+4.20%	CNY 29.01	CNY 30.56	CNY 28.83	29.54M
2026-08-06	CNY 29.02	+1.97%	CNY 28.00	CNY 29.09	CNY 28.00	20.20M
2026-08-05	CNY 28.46	+1.93%	CNY 27.58	CNY 28.76	CNY 27.51	27.61M
2026-08-04	CNY 27.92	+3.60%	CNY 26.96	CNY 28.15	CNY 26.44	27.36M
2026-08-03	CNY 26.95	+0.71%	CNY 26.45	CNY 27.35	CNY 26.45	28.10M
2026-07-31	CNY 26.76	-1.55%	CNY 27.75	CNY 27.97	CNY 26.40	32.06M
2026-07-30	CNY 27.18	-4.73%	CNY 28.46	CNY 28.46	CNY 26.74	24.76M
2026-07-29	CNY 28.53	+3.00%	CNY 27.70	CNY 29.08	CNY 27.17	22.00M
2026-07-28	CNY 27.70	-6.92%	CNY 29.06	CNY 29.24	CNY 27.51	23.10M
2026-07-27	CNY 29.76	+0.64%	CNY 29.53	CNY 30.07	CNY 28.94	18.29M
2026-07-24	CNY 29.57	-3.52%	CNY 30.39	CNY 30.39	CNY 29.54	15.96M
2026-07-23	CNY 30.65	+2.99%	CNY 30.20	CNY 31.10	CNY 29.61	24.93M
2026-07-22	CNY 29.76	+3.19%	CNY 28.97	CNY 30.59	CNY 28.65	32.41M
2026-07-21	CNY 28.84	+0.56%	CNY 29.20	CNY 29.20	CNY 28.21	26.56M
2026-07-20	CNY 28.68	+2.43%	CNY 28.28	CNY 29.49	CNY 28.13	34.79M
2026-07-17	CNY 28.00	-4.44%	CNY 29.00	CNY 29.30	CNY 27.37	32.31M
2026-07-16	CNY 29.30	-4.47%	CNY 30.15	CNY 30.38	CNY 29.16	24.14M
2026-07-15	CNY 30.67	-2.57%	CNY 31.30	CNY 31.75	CNY 30.06	24.69M
2026-07-14	CNY 31.48	+0.70%	CNY 31.30	CNY 31.85	CNY 30.38	30.38M
2026-07-13	CNY 31.26	-5.42%	CNY 32.70	CNY 32.70	CNY 30.75	34.65M
2026-07-10	CNY 33.05	-1.78%	CNY 33.65	CNY 34.49	CNY 33.03	33.41M
2026-07-09	CNY 33.65	+1.91%	CNY 32.78	CNY 34.09	CNY 32.25	38.96M
2026-07-08	CNY 33.02	-4.51%	CNY 34.97	CNY 34.97	CNY 32.90	27.15M
2026-07-07	CNY 34.58	-2.37%	CNY 35.16	CNY 35.93	CNY 33.62	40.04M
2026-07-06	CNY 35.42	+5.45%	CNY 33.60	CNY 36.95	CNY 33.60	65.40M
2026-07-03	CNY 33.59	+5.23%	CNY 32.10	CNY 34.15	CNY 31.64	41.98M
2026-07-02	CNY 31.92	-3.51%	CNY 32.09	CNY 33.28	CNY 31.86	26.36M
2026-07-01	CNY 33.08	+0.85%	CNY 33.61	CNY 34.77	CNY 32.77	38.22M
2026-06-30	CNY 32.80	+5.57%	CNY 30.48	CNY 33.50	CNY 30.26	47.38M
2026-06-29	CNY 31.07	+3.19%	CNY 30.11	CNY 31.26	CNY 28.99	46.83M
2026-06-26	CNY 30.11	-7.64%	CNY 32.01	CNY 32.38	CNY 30.02	44.89M
2026-06-25	CNY 32.60	-1.66%	CNY 33.03	CNY 34.40	CNY 32.33	29.17M
2026-06-24	CNY 33.15	-3.01%	CNY 33.81	CNY 34.00	CNY 32.50	29.76M
2026-06-23	CNY 34.18	-1.78%	CNY 34.80	CNY 36.00	CNY 33.93	34.39M
2026-06-22	CNY 34.80	+5.10%	CNY 33.57	CNY 35.50	CNY 33.57	49.38M
2026-06-18	CNY 33.11	+3.92%	CNY 32.20	CNY 34.56	CNY 32.18	70.31M
2026-06-17	CNY 31.86	+1.50%	CNY 31.43	CNY 32.81	CNY 31.24	36.80M
2026-06-16	CNY 31.39	-1.44%	CNY 31.75	CNY 32.35	CNY 31.25	32.02M
2026-06-15	CNY 31.85	+2.02%	CNY 31.42	CNY 32.25	CNY 31.20	37.78M
2026-06-12	CNY 31.22	-0.48%	CNY 32.90	CNY 33.33	CNY 31.19	59.03M
2026-06-11	CNY 31.37	-5.11%	CNY 33.06	CNY 33.38	CNY 31.08	50.04M
2026-06-10	CNY 33.06	-7.42%	CNY 35.00	CNY 35.20	CNY 32.28	63.03M
2026-06-09	CNY 35.71	+0.59%	CNY 35.51	CNY 36.08	CNY 34.50	32.05M
2026-06-08	CNY 35.50	-5.56%	CNY 36.65	CNY 37.80	CNY 35.38	44.06M
2026-06-05	CNY 37.59	-5.58%	CNY 40.30	CNY 41.04	CNY 37.46	67.16M
2026-06-04	CNY 39.81	+10.00%	CNY 37.50	CNY 39.81	CNY 37.40	69.92M
2026-06-03	CNY 36.19	-0.60%	CNY 36.12	CNY 37.82	CNY 35.65	36.90M
2026-06-02	CNY 36.41	-0.33%	CNY 36.11	CNY 36.81	CNY 33.80	44.18M
2026-06-01	CNY 36.53	-1.38%	CNY 37.03	CNY 38.20	CNY 36.30	31.05M
2026-05-29	CNY 37.04	-5.82%	CNY 39.90	CNY 39.90	CNY 36.68	37.29M
2026-05-28	CNY 39.33	+4.88%	CNY 37.12	CNY 39.66	CNY 37.12	44.07M
2026-05-27	CNY 37.50	+4.40%	CNY 35.93	CNY 38.69	CNY 35.93	50.58M
2026-05-26	CNY 35.92	-1.40%	CNY 36.26	CNY 36.73	CNY 35.09	23.02M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 33.51	-0.86%	CNY 33.89	CNY 34.98	CNY 33.41	10.78M
2026-09-29	CNY 33.80	+0.18%	CNY 33.70	CNY 34.39	CNY 32.92	13.43M
2026-09-28	CNY 33.74	-1.49%	CNY 34.45	CNY 34.51	CNY 33.55	12.13M
2026-09-24	CNY 34.25	-1.38%	CNY 34.73	CNY 35.06	CNY 34.18	7.00M
2026-09-23	CNY 34.73	-1.73%	CNY 35.64	CNY 35.64	CNY 34.60	10.24M
2026-09-22	CNY 35.34	-0.59%	CNY 35.53	CNY 36.20	CNY 35.13	10.84M
2026-09-21	CNY 35.55	+4.71%	CNY 33.94	CNY 35.78	CNY 33.75	19.51M
2026-09-18	CNY 33.95	+4.14%	CNY 32.68	CNY 34.00	CNY 32.32	18.92M
2026-09-17	CNY 32.60	+1.68%	CNY 31.82	CNY 32.80	CNY 31.82	16.67M
2026-09-16	CNY 32.06	-5.59%	CNY 33.87	CNY 34.13	CNY 31.50	37.26M
2026-09-15	CNY 33.96	-0.09%	CNY 33.61	CNY 34.90	CNY 32.99	15.02M
2026-09-14	CNY 33.99	-0.90%	CNY 34.30	CNY 34.48	CNY 33.53	11.69M
2026-09-11	CNY 34.30	-1.47%	CNY 34.15	CNY 35.00	CNY 33.34	16.94M
2026-09-10	CNY 34.81	-1.16%	CNY 34.70	CNY 35.96	CNY 34.54	19.98M
2026-09-09	CNY 35.22	+2.35%	CNY 34.39	CNY 35.73	CNY 34.02	20.26M
2026-09-08	CNY 34.41	-1.80%	CNY 34.32	CNY 35.02	CNY 34.02	18.27M
2026-09-07	CNY 35.04	+6.25%	CNY 33.07	CNY 35.08	CNY 32.65	30.03M
2026-09-04	CNY 32.98	+0.92%	CNY 32.95	CNY 33.73	CNY 32.58	25.33M
2026-09-03	CNY 32.68	+0.28%	CNY 32.51	CNY 33.32	CNY 32.19	16.80M
2026-09-02	CNY 32.59	+2.13%	CNY 31.71	CNY 32.88	CNY 31.30	18.41M
2026-09-01	CNY 31.91	-2.89%	CNY 32.38	CNY 32.68	CNY 31.51	22.76M
2026-08-31	CNY 32.86	+3.30%	CNY 32.00	CNY 33.50	CNY 31.15	25.32M
2026-08-28	CNY 31.81	-0.03%	CNY 31.82	CNY 32.15	CNY 31.03	12.24M
2026-08-27	CNY 31.82	-0.84%	CNY 32.08	CNY 32.12	CNY 30.95	11.08M
2026-08-26	CNY 32.09	+0.75%	CNY 31.81	CNY 32.59	CNY 31.65	9.89M
2026-08-25	CNY 31.85	+0.60%	CNY 31.10	CNY 32.05	CNY 31.10	9.73M
2026-08-24	CNY 31.66	-0.85%	CNY 31.92	CNY 32.56	CNY 31.00	15.84M
2026-08-21	CNY 31.93	+1.98%	CNY 31.03	CNY 32.20	CNY 30.90	12.61M
2026-08-20	CNY 31.31	-1.57%	CNY 31.81	CNY 32.13	CNY 31.09	11.95M
2026-08-19	CNY 31.81	-4.27%	CNY 32.99	CNY 33.03	CNY 31.32	21.10M
2026-08-18	CNY 33.23	-1.74%	CNY 33.72	CNY 34.01	CNY 33.07	15.84M
2026-08-17	CNY 33.82	+7.40%	CNY 31.64	CNY 34.11	CNY 31.19	29.48M
2026-08-14	CNY 31.49	+0.16%	CNY 31.61	CNY 31.64	CNY 31.08	13.42M
2026-08-13	CNY 31.44	-2.84%	CNY 32.35	CNY 32.66	CNY 31.32	17.57M
2026-08-12	CNY 32.36	-0.77%	CNY 32.57	CNY 32.95	CNY 32.00	13.49M
2026-08-11	CNY 32.61	+1.94%	CNY 31.51	CNY 33.58	CNY 31.00	36.67M
2026-08-10	CNY 31.99	+5.79%	CNY 30.26	CNY 32.41	CNY 30.04	32.52M
2026-08-07	CNY 30.24	+4.20%	CNY 29.01	CNY 30.56	CNY 28.83	29.54M
2026-08-06	CNY 29.02	+1.97%	CNY 28.00	CNY 29.09	CNY 28.00	20.20M
2026-08-05	CNY 28.46	+1.93%	CNY 27.58	CNY 28.76	CNY 27.51	27.61M
2026-08-04	CNY 27.92	+3.60%	CNY 26.96	CNY 28.15	CNY 26.44	27.36M
2026-08-03	CNY 26.95	+0.71%	CNY 26.45	CNY 27.35	CNY 26.45	28.10M
2026-07-31	CNY 26.76	-1.55%	CNY 27.75	CNY 27.97	CNY 26.40	32.06M
2026-07-30	CNY 27.18	-4.73%	CNY 28.46	CNY 28.46	CNY 26.74	24.76M
2026-07-29	CNY 28.53	+3.00%	CNY 27.70	CNY 29.08	CNY 27.17	22.00M
2026-07-28	CNY 27.70	-6.92%	CNY 29.06	CNY 29.24	CNY 27.51	23.10M
2026-07-27	CNY 29.76	+0.64%	CNY 29.53	CNY 30.07	CNY 28.94	18.29M
2026-07-24	CNY 29.57	-3.52%	CNY 30.39	CNY 30.39	CNY 29.54	15.96M
2026-07-23	CNY 30.65	+2.99%	CNY 30.20	CNY 31.10	CNY 29.61	24.93M
2026-07-22	CNY 29.76	+3.19%	CNY 28.97	CNY 30.59	CNY 28.65	32.41M
2026-07-21	CNY 28.84	+0.56%	CNY 29.20	CNY 29.20	CNY 28.21	26.56M
2026-07-20	CNY 28.68	+2.43%	CNY 28.28	CNY 29.49	CNY 28.13	34.79M
2026-07-17	CNY 28.00	-4.44%	CNY 29.00	CNY 29.30	CNY 27.37	32.31M
2026-07-16	CNY 29.30	-4.47%	CNY 30.15	CNY 30.38	CNY 29.16	24.14M
2026-07-15	CNY 30.67	-2.57%	CNY 31.30	CNY 31.75	CNY 30.06	24.69M
2026-07-14	CNY 31.48	+0.70%	CNY 31.30	CNY 31.85	CNY 30.38	30.38M
2026-07-13	CNY 31.26	-5.42%	CNY 32.70	CNY 32.70	CNY 30.75	34.65M
2026-07-10	CNY 33.05	-1.78%	CNY 33.65	CNY 34.49	CNY 33.03	33.41M
2026-07-09	CNY 33.65	+1.91%	CNY 32.78	CNY 34.09	CNY 32.25	38.96M
2026-07-08	CNY 33.02	-4.51%	CNY 34.97	CNY 34.97	CNY 32.90	27.15M
2026-07-07	CNY 34.58	-2.37%	CNY 35.16	CNY 35.93	CNY 33.62	40.04M
2026-07-06	CNY 35.42	+5.45%	CNY 33.60	CNY 36.95	CNY 33.60	65.40M
2026-07-03	CNY 33.59	+5.23%	CNY 32.10	CNY 34.15	CNY 31.64	41.98M
2026-07-02	CNY 31.92	-3.51%	CNY 32.09	CNY 33.28	CNY 31.86	26.36M
2026-07-01	CNY 33.08	+0.85%	CNY 33.61	CNY 34.77	CNY 32.77	38.22M
2026-06-30	CNY 32.80	+5.57%	CNY 30.48	CNY 33.50	CNY 30.26	47.38M
2026-06-29	CNY 31.07	+3.19%	CNY 30.11	CNY 31.26	CNY 28.99	46.83M
2026-06-26	CNY 30.11	-7.64%	CNY 32.01	CNY 32.38	CNY 30.02	44.89M
2026-06-25	CNY 32.60	-1.66%	CNY 33.03	CNY 34.40	CNY 32.33	29.17M
2026-06-24	CNY 33.15	-3.01%	CNY 33.81	CNY 34.00	CNY 32.50	29.76M
2026-06-23	CNY 34.18	-1.78%	CNY 34.80	CNY 36.00	CNY 33.93	34.39M
2026-06-22	CNY 34.80	+5.10%	CNY 33.57	CNY 35.50	CNY 33.57	49.38M
2026-06-18	CNY 33.11	+3.92%	CNY 32.20	CNY 34.56	CNY 32.18	70.31M
2026-06-17	CNY 31.86	+1.50%	CNY 31.43	CNY 32.81	CNY 31.24	36.80M
2026-06-16	CNY 31.39	-1.44%	CNY 31.75	CNY 32.35	CNY 31.25	32.02M
2026-06-15	CNY 31.85	+2.02%	CNY 31.42	CNY 32.25	CNY 31.20	37.78M
2026-06-12	CNY 31.22	-0.48%	CNY 32.90	CNY 33.33	CNY 31.19	59.03M
2026-06-11	CNY 31.37	-5.11%	CNY 33.06	CNY 33.38	CNY 31.08	50.04M
2026-06-10	CNY 33.06	-7.42%	CNY 35.00	CNY 35.20	CNY 32.28	63.03M
2026-06-09	CNY 35.71	+0.59%	CNY 35.51	CNY 36.08	CNY 34.50	32.05M
2026-06-08	CNY 35.50	-5.56%	CNY 36.65	CNY 37.80	CNY 35.38	44.06M
2026-06-05	CNY 37.59	-5.58%	CNY 40.30	CNY 41.04	CNY 37.46	67.16M
2026-06-04	CNY 39.81	+10.00%	CNY 37.50	CNY 39.81	CNY 37.40	69.92M
2026-06-03	CNY 36.19	-0.60%	CNY 36.12	CNY 37.82	CNY 35.65	36.90M
2026-06-02	CNY 36.41	-0.33%	CNY 36.11	CNY 36.81	CNY 33.80	44.18M
2026-06-01	CNY 36.53	-1.38%	CNY 37.03	CNY 38.20	CNY 36.30	31.05M
2026-05-29	CNY 37.04	-5.82%	CNY 39.90	CNY 39.90	CNY 36.68	37.29M
2026-05-28	CNY 39.33	+4.88%	CNY 37.12	CNY 39.66	CNY 37.12	44.07M
2026-05-27	CNY 37.50	+4.40%	CNY 35.93	CNY 38.69	CNY 35.93	50.58M
2026-05-26	CNY 35.92	-1.40%	CNY 36.26	CNY 36.73	CNY 35.09	23.02M