China Shipbuilding Group

600482
🏛️ china →
22.06
Last Update: 2025-09-29
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
2022-12-30 15.23 15.39 15.23 15.29 1.6M
2022-12-29 15.31 15.48 15.28 15.31 1.5M
2022-12-28 15.55 15.59 15.32 15.35 2.5M
2022-12-27 15.60 15.61 15.47 15.51 1.8M
2022-12-26 15.34 15.64 15.33 15.43 2.3M
2022-12-23 15.28 15.52 15.28 15.33 2.0M
2022-12-22 15.51 15.59 15.31 15.38 1.8M
2022-12-21 15.48 15.58 15.43 15.56 1.9M
2022-12-20 15.42 15.56 15.27 15.51 2.6M
2022-12-19 15.68 15.84 15.23 15.34 3.4M
2022-12-16 15.60 15.70 15.49 15.68 2.3M
2022-12-15 15.75 15.84 15.58 15.63 2.6M
2022-12-14 15.80 15.93 15.76 15.78 2.6M
2022-12-13 15.71 15.90 15.63 15.85 3.4M
2022-12-12 15.70 15.74 15.51 15.71 4.4M
2022-12-09 16.28 16.34 15.70 15.74 8.7M
2022-12-08 16.50 16.58 16.24 16.29 4.5M
2022-12-07 16.76 16.94 16.50 16.59 4.7M
2022-12-06 16.73 16.81 16.61 16.75 4.6M
2022-12-05 16.29 16.92 16.29 16.80 8.8M
2022-12-02 16.39 16.46 16.26 16.30 2.7M
2022-12-01 16.37 16.48 16.35 16.42 3.5M
2022-11-30 16.47 16.56 16.21 16.27 4.3M
2022-11-29 16.48 16.65 16.41 16.49 4.5M
2022-11-28 16.47 16.56 16.21 16.46 4.6M
2022-11-25 16.62 16.79 16.51 16.70 3.5M
2022-11-24 16.91 16.95 16.58 16.60 5.5M
2022-11-23 16.85 17.30 16.65 16.90 10.6M
2022-11-22 16.32 17.29 16.30 16.88 11.8M
2022-11-21 16.31 16.55 16.21 16.37 3.8M
2022-11-18 16.45 16.48 16.34 16.42 3.3M
2022-11-17 16.35 16.42 16.15 16.41 3.5M
2022-11-16 16.40 16.58 16.37 16.44 3.5M
2022-11-15 16.28 16.44 16.24 16.40 3.1M
2022-11-14 16.42 16.58 16.21 16.29 2.9M
2022-11-11 16.50 16.75 16.40 16.54 6.3M
2022-11-10 16.22 16.46 16.20 16.31 3.5M
2022-11-09 16.78 16.78 16.31 16.31 3.3M
2022-11-08 16.58 16.68 16.42 16.61 2.9M
2022-11-07 16.62 16.79 16.45 16.62 4.3M
2022-11-04 16.57 16.75 16.50 16.72 4.6M
2022-11-03 16.16 16.72 16.13 16.57 4.4M
2022-11-02 16.42 16.56 16.31 16.33 3.5M
2022-11-01 16.00 16.50 15.95 16.42 6.1M
2022-10-31 15.39 16.22 15.23 16.12 6.3M
2022-10-28 16.10 16.26 15.53 15.67 4.4M
2022-10-27 16.17 16.31 16.05 16.16 3.3M
2022-10-26 16.03 16.30 15.93 16.15 4.6M
2022-10-25 15.74 16.12 15.66 16.03 5.2M
2022-10-24 15.84 16.15 15.72 15.85 5.5M
2022-10-21 15.51 15.88 15.47 15.84 4.0M
2022-10-20 15.51 15.72 15.37 15.53 3.2M
2022-10-19 15.60 15.91 15.53 15.68 3.8M
2022-10-18 15.91 15.93 15.64 15.67 3.8M
2022-10-17 15.61 15.94 15.57 15.90 3.2M
2022-10-14 15.44 15.68 15.41 15.60 2.8M
2022-10-13 15.38 15.55 15.30 15.32 3.0M
2022-10-12 14.91 15.44 14.76 15.42 3.2M
2022-10-11 14.73 15.05 14.63 14.95 3.0M
2022-10-10 14.99 15.08 14.64 14.85 3.2M
2022-09-30 15.08 15.21 14.85 14.88 3.1M
2022-09-29 15.35 15.48 14.96 15.08 3.5M
2022-09-28 15.59 15.73 15.18 15.19 4.2M
2022-09-27 15.56 15.69 15.34 15.55 3.8M
2022-09-26 15.91 15.92 15.41 15.42 4.4M
2022-09-23 15.84 16.19 15.61 15.95 5.2M
2022-09-22 15.33 16.02 15.33 15.92 5.3M
2022-09-21 15.39 15.56 15.17 15.50 3.3M
2022-09-20 15.49 15.70 15.38 15.43 3.5M
2022-09-19 15.71 15.78 15.30 15.35 3.9M
2022-09-16 16.04 16.21 15.71 15.71 5.0M
2022-09-15 16.57 16.62 15.93 16.07 6.2M
2022-09-14 16.44 16.68 16.41 16.46 3.8M
2022-09-13 16.81 16.90 16.50 16.65 5.7M
2022-09-09 16.80 17.08 16.72 16.78 5.5M
2022-09-08 16.77 16.98 16.61 16.92 6.3M
2022-09-07 16.59 16.80 16.39 16.68 6.4M
2022-09-06 16.45 16.74 16.35 16.63 6.1M
2022-09-05 16.28 16.68 16.17 16.44 7.7M
2022-09-02 15.78 16.45 15.71 16.23 8.0M
2022-09-01 16.20 16.20 15.74 15.76 6.6M
2022-08-31 16.90 16.96 15.92 15.93 14.5M
2022-08-30 17.36 17.38 16.75 16.96 14.0M
2022-08-29 17.20 17.72 17.03 17.49 15.5M
2022-08-26 18.37 18.71 17.50 17.70 25.5M
2022-08-25 17.91 19.50 17.46 18.38 36.6M
2022-08-24 18.00 18.00 16.92 18.00 31.8M
2022-08-23 16.39 16.40 16.22 16.36 2.9M
2022-08-22 16.30 16.49 16.12 16.41 4.0M
2022-08-19 16.68 16.70 16.32 16.32 3.6M
2022-08-18 16.59 16.86 16.51 16.64 4.6M
2022-08-17 16.19 16.70 16.16 16.65 6.8M
2022-08-16 16.20 16.37 16.15 16.20 3.3M
2022-08-15 16.32 16.51 16.18 16.20 4.3M
2022-08-12 16.60 16.72 16.28 16.32 5.0M
2022-08-11 16.22 16.75 16.21 16.67 6.8M
2022-08-10 16.16 16.32 16.05 16.19 3.9M
2022-08-09 16.21 16.31 16.04 16.13 3.8M
2022-08-08 16.28 16.30 16.03 16.19 4.5M
2022-08-05 16.22 16.48 15.94 16.27 5.9M
2022-08-04 16.68 16.85 16.13 16.21 9.5M
2022-08-03 16.58 17.14 16.26 16.67 13.0M
2022-08-02 16.81 17.15 16.38 16.75 12.8M
2022-08-01 16.35 16.57 16.27 16.53 3.6M
2022-07-29 16.61 16.62 16.27 16.34 3.6M
2022-07-28 16.58 16.66 16.48 16.61 3.8M
2022-07-27 16.33 16.73 16.28 16.56 4.2M
2022-07-26 16.40 16.42 16.17 16.35 3.0M
2022-07-25 16.55 16.64 16.35 16.40 5.0M
2022-07-22 16.35 16.59 16.20 16.41 4.8M
2022-07-21 16.60 16.65 16.27 16.34 6.1M
2022-07-20 16.19 16.94 16.11 16.71 10.2M
2022-07-19 16.07 16.37 15.95 16.21 4.7M
2022-07-18 15.38 16.05 15.37 16.05 4.5M
2022-07-15 15.80 15.95 15.61 15.62 4.0M
2022-07-14 15.43 15.88 15.28 15.81 5.7M
2022-07-13 15.17 15.44 15.17 15.34 2.4M
2022-07-12 15.35 15.47 15.17 15.18 2.5M
2022-07-11 15.48 15.49 15.18 15.35 2.7M
2022-07-08 15.53 15.62 15.43 15.46 2.7M
2022-07-07 15.51 15.76 15.50 15.51 3.5M
2022-07-06 15.79 15.86 15.49 15.60 3.0M
2022-07-05 15.74 15.86 15.65 15.82 4.9M
2022-07-04 15.66 15.88 15.39 15.76 4.1M
2022-07-01 15.73 15.84 15.58 15.60 2.8M
2022-06-30 15.84 16.04 15.70 15.71 5.2M
2022-06-29 16.19 16.25 15.73 15.74 4.8M
2022-06-28 16.03 16.24 15.98 16.24 3.6M
2022-06-27 16.27 16.32 16.03 16.06 5.1M
2022-06-24 16.02 16.35 16.01 16.13 6.7M
2022-06-23 15.61 16.09 15.61 16.00 5.6M
2022-06-22 15.85 15.98 15.57 15.57 3.6M
2022-06-21 16.08 16.08 15.67 15.85 4.1M
2022-06-20 16.25 16.34 16.00 16.03 5.0M
2022-06-17 16.15 16.76 16.03 16.37 5.7M
2022-06-16 16.21 16.48 16.20 16.25 3.9M
2022-06-15 16.22 16.71 16.19 16.20 6.1M
2022-06-14 16.10 16.30 15.71 16.25 3.8M
2022-06-13 16.11 16.42 16.00 16.16 5.8M
2022-06-10 15.91 16.36 15.80 16.10 7.8M
2022-06-09 16.19 16.19 15.80 15.93 4.1M
2022-06-08 16.18 16.35 15.95 16.15 4.3M
2022-06-07 16.45 16.45 16.05 16.18 4.2M
2022-06-06 16.15 16.49 16.02 16.41 4.9M
2022-06-02 16.33 16.33 16.09 16.26 4.4M
2022-06-01 15.86 16.29 15.82 16.23 6.7M
2022-05-31 15.58 15.97 15.44 15.90 5.5M
2022-05-30 15.25 15.67 15.25 15.64 6.1M
2022-05-27 15.28 15.40 15.09 15.19 3.4M
2022-05-26 15.00 15.33 14.82 15.26 4.1M
2022-05-25 14.82 15.01 14.65 14.97 3.3M
2022-05-24 15.10 15.38 14.76 14.78 5.3M
2022-05-23 15.07 15.17 14.92 15.14 2.8M
2022-05-20 15.00 15.28 14.87 15.08 4.1M
2022-05-19 14.66 15.03 14.66 15.00 3.9M
2022-05-18 14.79 14.97 14.69 14.83 2.8M
2022-05-17 14.64 14.81 14.51 14.80 2.1M
2022-05-16 14.69 14.88 14.60 14.70 3.0M
2022-05-13 14.66 14.75 14.51 14.66 2.2M
2022-05-12 14.44 14.74 14.44 14.63 2.3M
2022-05-11 14.64 14.86 14.50 14.61 4.7M
2022-05-10 14.26 14.62 14.20 14.52 2.8M
2022-05-09 14.46 14.66 14.32 14.41 2.2M
2022-05-06 14.28 14.65 14.17 14.40 3.7M
2022-05-05 14.52 14.71 14.28 14.43 4.1M
2022-04-29 13.96 14.48 13.81 14.31 3.9M
2022-04-28 13.78 14.00 13.68 13.88 3.2M
2022-04-27 13.30 13.94 13.10 13.88 4.4M
2022-04-26 13.82 14.02 13.30 13.31 5.1M
2022-04-25 14.70 14.75 13.78 13.82 5.4M
2022-04-22 14.95 15.04 14.51 14.85 3.9M
2022-04-21 15.35 15.48 14.89 14.94 4.1M
2022-04-20 15.63 15.70 15.31 15.33 2.4M
2022-04-19 15.80 15.84 15.58 15.62 2.5M
2022-04-18 15.76 15.87 15.52 15.84 3.1M
2022-04-15 15.78 16.03 15.56 15.85 4.1M
2022-04-14 15.70 15.83 15.50 15.69 2.7M
2022-04-13 15.80 15.95 15.65 15.69 4.1M
2022-04-12 15.00 16.04 14.85 15.89 8.6M
2022-04-11 15.39 15.43 14.86 14.94 5.1M
2022-04-08 15.91 15.95 15.35 15.44 7.0M
2022-04-07 16.36 16.58 15.89 15.89 5.3M
2022-04-06 16.39 16.39 16.25 16.36 3.0M
2022-04-01 16.34 16.42 16.24 16.39 2.4M
2022-03-31 16.48 16.48 16.34 16.36 1.9M
2022-03-30 16.20 16.47 16.20 16.42 2.8M
2022-03-29 16.28 16.44 16.07 16.20 2.4M
2022-03-28 16.18 16.33 15.96 16.28 3.4M
2022-03-25 16.46 16.66 16.30 16.34 2.7M
2022-03-24 16.77 16.77 16.41 16.47 2.4M
2022-03-23 16.74 16.89 16.68 16.72 3.2M
2022-03-22 16.68 16.78 16.51 16.66 2.6M
2022-03-21 16.60 16.76 16.49 16.71 3.2M
2022-03-18 16.53 16.80 16.38 16.71 3.7M
2022-03-17 16.71 16.74 16.51 16.53 3.7M
2022-03-16 16.00 16.56 15.76 16.50 6.7M
2022-03-15 16.70 16.78 15.80 15.83 5.4M
2022-03-14 16.64 17.10 16.60 16.61 4.4M
2022-03-11 16.56 16.78 16.15 16.74 4.1M
2022-03-10 16.81 16.91 16.55 16.62 4.8M
2022-03-09 17.20 17.33 16.18 16.60 8.4M
2022-03-08 17.28 17.48 17.10 17.10 5.6M
2022-03-07 17.76 17.86 17.32 17.34 4.3M
2022-03-04 17.89 17.99 17.68 17.76 4.1M
2022-03-03 18.11 18.12 17.92 17.95 3.7M
2022-03-02 18.10 18.16 17.92 18.01 4.3M
2022-03-01 18.15 18.22 18.00 18.16 5.0M
2022-02-28 17.93 18.18 17.76 18.08 6.2M
2022-02-25 17.95 18.15 17.83 17.87 6.4M
2022-02-24 17.86 18.47 17.63 18.09 12.0M
2022-02-23 17.70 17.97 17.62 17.89 4.8M
2022-02-22 17.97 18.04 17.61 17.70 4.5M
2022-02-21 17.79 17.95 17.68 17.90 4.1M
2022-02-18 17.48 17.79 17.42 17.79 3.9M
2022-02-17 17.65 17.73 17.43 17.51 4.6M
2022-02-16 17.95 17.97 17.59 17.66 5.0M
2022-02-15 18.15 18.15 17.79 17.95 3.5M
2022-02-14 17.96 18.37 17.78 18.12 5.7M
2022-02-11 17.74 17.94 17.74 17.92 3.6M
2022-02-10 17.95 18.00 17.77 17.83 3.4M
2022-02-09 17.81 18.09 17.80 17.94 3.9M
2022-02-08 17.60 17.87 17.53 17.85 4.2M
2022-02-07 17.60 17.75 17.45 17.56 3.3M
2022-01-28 18.00 18.00 17.25 17.40 4.3M
2022-01-27 17.41 18.13 16.93 17.51 7.7M
2022-01-26 17.74 17.83 17.45 17.49 4.9M
2022-01-25 18.43 18.55 17.70 17.74 6.0M
2022-01-24 18.12 18.59 18.08 18.35 5.1M
2022-01-21 18.42 18.44 18.18 18.23 4.2M
2022-01-20 18.52 18.55 18.14 18.42 4.6M
2022-01-19 18.40 18.62 18.28 18.45 4.2M
2022-01-18 18.79 18.82 18.34 18.45 6.5M
2022-01-17 18.60 18.97 18.60 18.83 4.7M
2022-01-14 18.95 19.15 18.60 18.66 6.1M
2022-01-13 19.58 19.66 19.05 19.05 6.9M
2022-01-12 19.44 19.54 19.23 19.40 6.0M
2022-01-11 19.35 19.48 19.11 19.25 4.8M
2022-01-10 19.23 19.40 19.19 19.39 4.5M
2022-01-07 19.28 19.60 19.16 19.37 6.1M
2022-01-06 19.39 19.45 19.04 19.31 7.4M
2022-01-05 19.81 19.94 19.46 19.51 8.9M
2022-01-04 19.62 19.97 19.57 19.93 9.0M