China Shipbuilding Group

600482
🏛️ china →
22.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.00 20.09 19.65 19.70 8.8M
2021-12-30 20.19 20.29 19.77 19.99 13.1M
2021-12-29 20.48 21.50 20.00 20.23 20.4M
2021-12-28 19.37 19.96 19.28 19.63 10.3M
2021-12-27 19.18 19.37 19.00 19.29 6.2M
2021-12-24 19.16 19.41 18.99 19.20 5.8M
2021-12-23 19.20 19.47 19.09 19.15 5.4M
2021-12-22 19.18 19.29 18.92 19.14 6.0M
2021-12-21 19.12 19.32 18.83 19.18 7.7M
2021-12-20 19.40 19.66 19.07 19.19 7.4M
2021-12-17 19.28 19.57 19.16 19.41 8.4M
2021-12-16 19.22 19.50 19.11 19.26 6.8M
2021-12-15 19.38 19.54 19.10 19.21 9.1M
2021-12-14 19.43 19.63 19.35 19.37 8.3M
2021-12-13 19.40 19.76 19.28 19.37 9.6M
2021-12-10 19.46 19.65 19.13 19.42 16.3M
2021-12-09 19.50 19.85 19.12 19.64 17.2M
2021-12-08 18.70 19.42 18.56 19.30 15.8M
2021-12-07 18.45 18.88 18.12 18.73 11.2M
2021-12-06 18.28 18.78 18.16 18.45 8.6M
2021-12-03 18.27 18.55 18.18 18.31 7.4M
2021-12-02 17.82 18.34 17.81 18.28 9.9M
2021-12-01 17.89 18.09 17.68 17.82 6.0M
2021-11-30 17.48 18.29 17.48 17.88 10.4M
2021-11-29 17.09 17.58 17.00 17.49 6.8M
2021-11-26 18.13 18.30 17.55 17.55 10.4M
2021-11-25 18.27 18.40 18.03 18.18 5.3M
2021-11-24 18.60 18.70 18.20 18.36 7.0M
2021-11-23 18.35 18.80 18.31 18.63 6.8M
2021-11-22 18.55 18.57 18.30 18.38 5.7M
2021-11-19 18.25 18.43 18.01 18.39 6.1M
2021-11-18 18.08 18.37 17.95 18.25 6.6M
2021-11-17 17.83 18.14 17.78 18.07 5.9M
2021-11-16 18.43 18.49 17.81 17.89 7.5M
2021-11-15 17.98 18.97 17.91 18.43 12.6M
2021-11-12 17.69 18.05 17.64 17.97 7.4M
2021-11-11 17.80 17.89 17.67 17.74 5.3M
2021-11-10 17.76 18.06 17.68 17.84 5.3M
2021-11-09 17.71 18.01 17.63 17.84 6.1M
2021-11-08 17.85 18.02 17.53 17.71 4.1M
2021-11-05 18.02 18.13 17.72 17.80 5.7M
2021-11-04 17.36 18.16 17.35 18.03 8.6M
2021-11-03 17.81 17.86 17.41 17.50 8.2M
2021-11-02 17.15 18.15 17.05 18.14 12.8M
2021-11-01 16.98 17.17 16.86 17.02 5.0M
2021-10-29 16.55 17.09 16.44 17.00 7.2M
2021-10-28 17.48 17.67 16.98 16.98 6.0M
2021-10-27 17.90 17.99 17.37 17.41 4.5M
2021-10-26 17.88 17.89 17.61 17.74 4.4M
2021-10-25 17.50 17.80 17.42 17.79 4.6M
2021-10-22 17.65 17.94 17.60 17.65 4.5M
2021-10-21 17.68 17.86 17.53 17.67 4.7M
2021-10-20 17.82 17.88 17.60 17.70 5.0M
2021-10-19 17.96 18.00 17.68 17.84 4.9M
2021-10-18 17.61 18.03 17.48 17.88 6.5M
2021-10-15 17.80 17.89 17.43 17.51 5.1M
2021-10-14 17.72 17.89 17.61 17.79 4.4M
2021-10-13 17.83 17.95 17.35 17.73 7.7M
2021-10-12 18.30 18.44 17.70 17.83 6.6M
2021-10-11 18.45 18.79 18.20 18.39 4.8M
2021-10-08 18.38 18.83 18.25 18.32 6.8M
2021-09-30 18.06 18.35 18.03 18.21 4.9M
2021-09-29 18.64 18.64 17.87 18.06 10.0M
2021-09-28 18.83 19.28 18.69 18.70 7.0M
2021-09-27 20.61 20.66 18.85 18.96 13.0M
2021-09-24 21.06 21.27 20.47 20.61 10.8M
2021-09-23 20.53 21.50 20.32 21.18 15.8M
2021-09-22 19.55 20.87 19.55 20.50 11.2M
2021-09-17 20.23 20.84 19.68 20.10 11.5M
2021-09-16 20.50 21.11 20.29 20.29 10.0M
2021-09-15 20.80 21.04 20.08 20.62 11.5M
2021-09-14 20.88 21.55 20.34 20.50 16.8M
2021-09-13 19.89 21.18 19.50 20.90 16.7M
2021-09-10 20.57 20.58 19.76 19.90 16.8M
2021-09-09 19.16 20.65 18.85 20.45 26.3M
2021-09-08 19.33 19.63 19.07 19.16 12.0M
2021-09-07 18.87 19.49 18.80 19.35 11.9M
2021-09-06 18.80 19.08 18.57 18.85 10.2M
2021-09-03 19.22 19.83 18.74 18.97 14.0M
2021-09-02 19.10 19.50 18.90 19.29 12.0M
2021-09-01 19.10 19.90 19.05 19.22 18.8M
2021-08-31 18.56 19.41 18.33 19.22 15.3M
2021-08-30 18.88 19.15 18.60 18.63 13.2M
2021-08-27 18.89 19.09 18.49 18.87 15.1M
2021-08-26 19.14 19.48 18.88 19.19 17.0M
2021-08-25 18.55 19.45 18.26 19.20 19.1M
2021-08-24 18.48 18.68 18.06 18.56 14.6M
2021-08-23 18.50 18.93 18.38 18.69 14.5M
2021-08-20 18.32 18.87 18.09 18.42 13.3M
2021-08-19 18.21 19.19 18.14 18.61 22.0M
2021-08-18 17.33 18.75 17.18 18.46 20.7M
2021-08-17 17.58 17.95 17.14 17.24 10.6M
2021-08-16 17.87 18.00 17.56 17.60 9.4M
2021-08-13 17.60 18.15 17.58 17.87 14.1M
2021-08-12 17.57 17.86 17.34 17.64 13.3M
2021-08-11 17.42 17.55 17.16 17.44 10.9M
2021-08-10 17.32 17.60 17.21 17.45 11.7M
2021-08-09 17.36 17.56 17.12 17.32 7.8M
2021-08-06 17.51 17.56 17.08 17.36 11.3M
2021-08-05 16.87 17.63 16.80 17.35 13.9M
2021-08-04 16.93 17.08 16.78 16.87 5.6M
2021-08-03 16.84 17.26 16.70 16.93 7.4M
2021-08-02 16.14 16.88 16.04 16.82 8.1M
2021-07-30 16.07 16.22 15.91 16.16 3.6M
2021-07-29 15.93 16.15 15.82 16.07 4.6M
2021-07-28 16.47 16.47 15.77 15.88 5.4M
2021-07-27 16.58 16.71 16.40 16.44 6.4M
2021-07-26 16.56 16.98 16.48 16.57 7.2M
2021-07-23 16.70 16.71 16.39 16.55 6.0M
2021-07-22 16.61 16.79 16.61 16.66 3.8M
2021-07-21 16.70 16.77 16.56 16.64 4.8M
2021-07-20 16.65 16.76 16.58 16.71 3.0M
2021-07-19 16.89 16.98 16.59 16.67 4.7M
2021-07-16 16.78 17.06 16.67 16.89 4.4M
2021-07-15 16.86 16.96 16.65 16.78 2.7M
2021-07-14 17.19 17.25 16.86 16.93 4.1M
2021-07-13 17.20 17.27 17.01 17.12 3.5M
2021-07-12 16.98 17.26 16.90 17.15 4.7M
2021-07-09 17.03 17.09 16.84 16.90 3.4M
2021-07-08 17.00 17.15 16.90 17.02 4.8M
2021-07-07 16.89 17.05 16.88 16.90 2.5M
2021-07-06 16.93 17.00 16.75 16.96 2.7M
2021-07-05 16.95 17.10 16.69 16.88 3.7M
2021-07-02 17.02 17.40 16.91 16.95 4.1M
2021-07-01 17.57 17.58 16.95 16.95 4.4M
2021-06-30 17.23 17.42 17.20 17.42 3.2M
2021-06-29 17.52 17.75 17.20 17.21 4.3M
2021-06-28 17.50 17.91 17.50 17.52 4.0M
2021-06-25 17.51 17.64 17.32 17.43 4.1M
2021-06-24 17.60 17.96 17.47 17.49 5.7M
2021-06-23 17.60 17.66 17.39 17.52 3.3M
2021-06-22 17.40 17.61 17.35 17.61 4.8M
2021-06-21 17.30 17.49 17.22 17.47 4.7M
2021-06-18 17.12 17.44 17.10 17.30 4.6M
2021-06-17 17.15 17.34 17.04 17.16 4.0M
2021-06-16 17.44 17.59 17.17 17.19 3.8M
2021-06-15 17.40 17.58 17.19 17.41 4.6M
2021-06-11 17.79 17.79 17.31 17.47 6.9M
2021-06-10 17.88 17.91 17.60 17.76 5.8M
2021-06-09 17.75 18.23 17.70 17.81 7.3M
2021-06-08 17.64 17.77 17.38 17.75 5.5M
2021-06-07 17.98 17.98 17.41 17.66 7.0M
2021-06-04 17.18 17.58 17.13 17.57 6.4M
2021-06-03 16.96 17.34 16.96 17.14 4.2M
2021-06-02 17.20 17.43 16.91 16.98 4.8M
2021-06-01 17.10 17.55 17.06 17.26 6.2M
2021-05-31 17.04 17.15 16.93 17.12 4.3M
2021-05-28 16.93 17.20 16.92 16.98 4.4M
2021-05-27 16.92 17.01 16.82 16.95 2.8M
2021-05-26 17.00 17.14 16.87 16.91 3.7M
2021-05-25 16.76 16.96 16.65 16.93 4.4M
2021-05-24 16.50 16.83 16.49 16.80 2.6M
2021-05-21 16.70 16.75 16.51 16.53 2.5M
2021-05-20 16.68 16.86 16.65 16.68 2.4M
2021-05-19 16.91 16.98 16.66 16.68 3.6M
2021-05-18 16.85 17.04 16.72 16.90 3.5M
2021-05-17 16.75 16.95 16.73 16.81 3.7M
2021-05-14 16.64 16.75 16.46 16.72 3.4M
2021-05-13 16.36 16.83 16.31 16.61 3.3M
2021-05-12 16.39 16.52 16.27 16.49 3.4M
2021-05-11 16.68 16.72 16.38 16.42 5.3M
2021-05-10 16.92 16.92 16.52 16.68 3.8M
2021-05-07 17.08 17.15 16.92 16.97 3.3M
2021-05-06 16.92 17.36 16.92 17.09 5.0M
2021-04-30 16.78 17.04 16.72 16.83 3.3M
2021-04-29 16.75 16.89 16.70 16.89 1.8M
2021-04-28 16.75 16.77 16.59 16.74 1.4M
2021-04-27 16.89 16.97 16.60 16.73 2.1M
2021-04-26 16.85 17.13 16.83 16.89 3.3M
2021-04-23 16.88 16.91 16.65 16.80 2.1M
2021-04-22 16.99 17.16 16.84 16.92 2.1M
2021-04-21 17.00 17.04 16.84 16.89 1.9M
2021-04-20 17.11 17.16 16.98 17.00 2.9M
2021-04-19 16.90 17.19 16.90 17.11 3.4M
2021-04-16 16.69 17.03 16.63 16.94 2.4M
2021-04-15 16.61 16.78 16.57 16.72 2.1M
2021-04-14 16.58 16.72 16.52 16.65 1.7M
2021-04-13 16.85 16.92 16.51 16.61 2.5M
2021-04-12 16.96 17.12 16.76 16.87 3.1M
2021-04-09 16.98 17.12 16.83 16.88 3.1M
2021-04-08 17.28 17.29 16.90 16.90 3.6M
2021-04-07 17.19 17.59 17.15 17.21 4.6M
2021-04-06 16.90 17.54 16.89 17.22 6.5M
2021-04-02 16.85 16.90 16.71 16.85 2.1M
2021-04-01 16.90 16.98 16.73 16.86 2.6M
2021-03-31 17.01 17.10 16.86 16.95 3.3M
2021-03-30 16.77 17.11 16.68 16.85 4.2M
2021-03-29 16.71 16.84 16.65 16.77 2.7M
2021-03-26 16.62 16.75 16.61 16.70 2.1M
2021-03-25 16.60 16.77 16.53 16.61 2.1M
2021-03-24 16.64 16.74 16.50 16.58 2.3M
2021-03-23 16.88 16.91 16.57 16.64 3.1M
2021-03-22 16.79 16.98 16.75 16.87 3.0M
2021-03-19 16.63 17.05 16.56 16.80 3.9M
2021-03-18 16.80 16.84 16.65 16.71 2.6M
2021-03-17 16.73 16.88 16.60 16.75 2.8M
2021-03-16 16.66 16.73 16.54 16.70 2.4M
2021-03-15 16.62 16.76 16.49 16.63 3.1M
2021-03-12 16.50 16.72 16.40 16.68 3.7M
2021-03-11 16.46 16.60 16.39 16.53 4.3M
2021-03-10 16.72 16.85 16.46 16.46 3.2M
2021-03-09 17.08 17.17 16.45 16.68 4.0M
2021-03-08 17.39 17.50 17.00 17.06 3.7M
2021-03-05 17.28 17.44 17.20 17.39 3.7M
2021-03-04 17.18 17.51 17.11 17.30 5.0M
2021-03-03 17.00 17.21 16.93 17.19 3.1M
2021-03-02 17.05 17.23 16.86 17.02 3.5M
2021-03-01 16.94 17.16 16.92 17.13 4.0M
2021-02-26 16.93 17.33 16.88 16.98 3.7M
2021-02-25 17.48 17.57 17.02 17.06 4.3M
2021-02-24 17.46 17.65 17.25 17.47 4.4M
2021-02-23 17.28 17.70 17.28 17.37 5.1M
2021-02-22 17.58 17.70 17.40 17.43 5.4M
2021-02-19 17.29 17.57 17.10 17.45 3.5M
2021-02-18 17.11 17.46 17.11 17.22 3.5M
2021-02-10 16.98 17.07 16.79 16.96 3.5M
2021-02-09 16.57 17.08 16.46 16.95 3.5M
2021-02-08 16.70 16.70 16.38 16.53 3.3M
2021-02-05 16.87 17.05 16.60 16.74 3.2M
2021-02-04 17.00 17.20 16.36 16.71 5.9M
2021-02-03 17.42 17.66 17.15 17.25 4.0M
2021-02-02 17.76 17.77 17.00 17.54 7.8M
2021-02-01 18.30 18.50 17.70 17.75 5.3M
2021-01-29 18.45 18.58 17.98 18.34 5.4M
2021-01-28 17.97 18.60 17.91 18.43 6.9M
2021-01-27 18.35 18.74 18.11 18.21 5.4M
2021-01-26 18.07 18.66 17.86 18.33 7.9M
2021-01-25 18.66 18.81 18.08 18.11 8.5M
2021-01-22 19.00 19.10 18.46 18.60 7.9M
2021-01-21 19.08 19.37 19.01 19.08 7.3M
2021-01-20 18.69 19.42 18.57 19.27 8.6M
2021-01-19 19.10 19.40 18.60 18.73 6.7M
2021-01-18 18.59 19.45 18.55 19.15 9.5M
2021-01-15 18.84 19.00 18.33 18.69 9.8M
2021-01-14 19.57 19.80 19.08 19.08 10.8M
2021-01-13 19.98 20.00 19.38 19.85 16.9M
2021-01-12 18.00 19.95 17.86 19.93 23.3M
2021-01-11 18.52 18.78 17.93 18.14 10.8M
2021-01-08 18.90 19.05 18.32 18.54 10.0M
2021-01-07 19.00 19.40 18.66 19.01 12.3M
2021-01-06 18.78 19.35 18.61 19.07 12.9M
2021-01-05 18.81 19.42 18.50 18.93 13.8M
2021-01-04 18.10 18.93 18.06 18.81 15.7M