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
2023-12-29 17.30 18.15 17.24 18.01 19.8M
2023-12-28 16.94 17.36 16.87 17.24 11.2M
2023-12-27 16.65 17.04 16.50 16.96 9.3M
2023-12-26 16.92 16.94 16.45 16.70 11.7M
2023-12-25 17.00 17.30 16.68 16.92 16.3M
2023-12-22 16.82 17.24 16.78 16.92 13.3M
2023-12-21 16.73 17.09 16.66 16.85 12.7M
2023-12-20 17.57 17.73 16.87 16.96 17.0M
2023-12-19 17.33 17.68 17.22 17.57 15.9M
2023-12-18 17.91 17.95 17.24 17.36 22.9M
2023-12-15 17.80 18.33 17.35 18.09 26.1M
2023-12-14 17.85 18.07 17.61 17.73 11.4M
2023-12-13 17.79 18.05 17.60 17.76 15.1M
2023-12-12 17.31 18.14 17.31 17.79 20.7M
2023-12-11 17.18 17.50 16.36 17.35 21.3M
2023-12-08 17.43 17.83 17.20 17.27 15.2M
2023-12-07 17.37 17.55 17.18 17.45 7.5M
2023-12-06 17.30 17.60 17.25 17.42 8.2M
2023-12-05 17.87 17.89 17.29 17.29 9.3M
2023-12-04 17.70 18.15 17.65 17.90 14.3M
2023-12-01 17.80 17.93 17.40 17.74 11.4M
2023-11-30 17.46 18.21 17.39 17.72 16.7M
2023-11-29 17.53 17.71 17.40 17.44 5.9M
2023-11-28 17.36 17.64 17.29 17.56 5.4M
2023-11-27 17.17 17.45 17.01 17.37 8.0M
2023-11-24 17.60 17.60 17.21 17.21 7.3M
2023-11-23 17.44 17.65 17.32 17.60 5.8M
2023-11-22 17.72 17.84 17.43 17.43 6.8M
2023-11-21 18.05 18.09 17.67 17.72 12.0M
2023-11-20 17.55 18.08 17.55 18.03 14.8M
2023-11-17 17.71 17.73 17.51 17.58 5.8M
2023-11-16 17.84 18.05 17.68 17.74 7.4M
2023-11-15 18.06 18.14 17.75 17.90 7.8M
2023-11-14 17.61 18.21 17.60 17.90 11.6M
2023-11-13 17.20 17.67 17.00 17.65 12.0M
2023-11-10 17.06 17.22 16.86 17.19 8.6M
2023-11-09 17.20 17.34 17.13 17.13 9.7M
2023-11-08 17.40 17.46 17.06 17.15 13.4M
2023-11-07 17.75 17.75 17.31 17.46 9.8M
2023-11-06 17.51 17.83 17.40 17.72 10.9M
2023-11-03 17.31 17.63 17.31 17.51 6.6M
2023-11-02 17.62 17.84 17.27 17.35 7.2M
2023-11-01 17.96 18.10 17.61 17.71 6.8M
2023-10-31 17.81 18.25 17.80 17.97 7.5M
2023-10-30 17.79 18.08 17.55 17.94 8.7M
2023-10-27 17.52 17.93 17.43 17.81 6.2M
2023-10-26 17.26 17.65 17.08 17.58 6.7M
2023-10-25 17.33 17.64 17.30 17.35 6.0M
2023-10-24 17.18 17.40 17.03 17.25 8.1M
2023-10-23 17.60 17.78 17.07 17.19 8.2M
2023-10-20 17.60 17.97 17.57 17.63 6.9M
2023-10-19 17.78 17.99 17.67 17.68 6.4M
2023-10-18 18.05 18.18 17.79 17.86 8.5M
2023-10-17 18.03 18.26 17.91 18.09 5.4M
2023-10-16 18.16 18.31 17.96 18.03 6.4M
2023-10-13 18.54 18.60 18.00 18.09 8.3M
2023-10-12 18.55 18.73 18.38 18.59 6.8M
2023-10-11 18.97 18.97 18.41 18.47 10.9M
2023-10-10 18.85 19.02 18.53 19.01 9.0M
2023-10-09 18.52 19.28 18.50 18.94 16.3M
2023-09-28 18.15 18.65 18.15 18.55 15.8M
2023-09-27 18.99 19.09 17.83 18.17 23.1M
2023-09-26 18.92 19.32 18.92 18.96 9.3M
2023-09-25 19.70 19.71 18.96 19.05 15.5M
2023-09-22 19.43 19.70 19.31 19.67 13.5M
2023-09-21 18.95 19.80 18.87 19.55 19.3M
2023-09-20 18.90 19.18 18.85 19.00 6.9M
2023-09-19 19.37 19.42 18.85 18.92 10.2M
2023-09-18 19.20 19.43 18.70 19.37 10.9M
2023-09-15 19.21 19.66 19.10 19.32 11.9M
2023-09-14 18.86 19.50 18.86 19.32 11.6M
2023-09-13 19.13 19.26 18.82 18.90 6.2M
2023-09-12 19.14 19.49 19.00 19.27 8.1M
2023-09-11 18.97 19.27 18.85 19.14 10.7M
2023-09-08 18.85 19.14 18.81 18.97 7.5M
2023-09-07 19.45 19.65 18.92 18.95 11.5M
2023-09-06 19.58 19.59 19.32 19.51 6.7M
2023-09-05 19.71 19.95 19.58 19.63 7.8M
2023-09-04 19.55 19.81 19.50 19.76 8.1M
2023-09-01 19.15 19.55 19.10 19.45 8.3M
2023-08-31 19.74 19.74 19.15 19.19 10.8M
2023-08-30 19.53 19.94 19.37 19.53 10.7M
2023-08-29 18.60 19.56 18.52 19.43 15.0M
2023-08-28 19.95 19.96 18.51 18.64 12.2M
2023-08-25 18.83 19.01 18.58 18.71 8.7M
2023-08-24 18.97 19.19 18.80 18.91 9.8M
2023-08-23 19.45 19.49 18.88 18.89 8.8M
2023-08-22 19.20 19.62 19.15 19.56 10.7M
2023-08-21 19.42 19.78 19.14 19.14 8.7M
2023-08-18 19.86 20.00 19.38 19.38 9.3M
2023-08-17 19.28 20.05 19.25 19.90 14.2M
2023-08-16 19.62 19.81 19.32 19.37 6.7M
2023-08-15 19.94 20.08 19.56 19.64 10.5M
2023-08-14 19.09 19.97 18.93 19.95 17.9M
2023-08-11 19.77 19.89 19.26 19.28 13.3M
2023-08-10 19.89 20.12 19.79 19.82 10.0M
2023-08-09 19.80 19.98 19.60 19.79 14.0M
2023-08-08 20.65 20.66 19.73 19.89 23.3M
2023-08-07 20.26 20.66 20.23 20.65 19.5M
2023-08-04 21.20 21.47 20.31 20.40 36.1M
2023-08-03 21.22 21.65 21.20 21.21 15.8M
2023-08-02 21.51 21.84 21.25 21.47 12.8M
2023-08-01 21.88 21.92 21.35 21.49 13.3M
2023-07-31 21.40 21.83 21.23 21.80 21.4M
2023-07-28 21.55 21.55 20.72 21.33 24.5M
2023-07-27 21.14 22.30 21.10 21.45 23.1M
2023-07-26 21.64 22.10 21.13 21.29 17.6M
2023-07-25 22.12 22.13 21.43 21.62 12.7M
2023-07-24 21.12 22.11 21.03 21.76 16.8M
2023-07-21 21.39 21.86 20.90 21.18 23.0M
2023-07-20 22.57 22.63 21.53 21.67 26.5M
2023-07-19 22.70 22.96 22.33 22.61 14.1M
2023-07-18 23.02 23.43 22.81 22.93 19.8M
2023-07-17 22.48 23.48 21.86 23.24 34.2M
2023-07-14 22.22 22.85 22.11 22.75 33.4M
2023-07-13 21.78 22.80 21.60 22.35 27.1M
2023-07-12 22.05 22.21 21.65 21.79 20.3M
2023-07-11 22.37 22.56 21.92 22.14 18.1M
2023-07-10 22.29 22.96 22.15 22.36 25.8M
2023-07-07 22.08 22.53 22.05 22.17 22.6M
2023-07-06 22.05 22.49 21.85 22.25 25.6M
2023-07-05 22.70 22.88 21.94 22.03 45.0M
2023-07-04 22.94 23.61 22.52 23.07 43.3M
2023-07-03 23.00 23.86 22.64 23.34 55.9M
2023-06-30 23.77 23.99 23.01 23.44 52.7M
2023-06-29 24.10 24.33 23.50 23.70 70.0M
2023-06-28 23.40 24.87 23.10 24.34 98.6M
2023-06-27 20.60 22.61 20.43 22.61 40.2M
2023-06-26 20.98 21.45 20.38 20.55 27.3M
2023-06-21 20.90 21.57 20.71 20.98 42.1M
2023-06-20 20.19 21.51 19.86 20.90 53.2M
2023-06-19 19.50 20.21 19.40 20.02 36.0M
2023-06-16 18.88 19.68 18.88 19.58 38.7M
2023-06-15 18.65 18.84 18.45 18.82 21.7M
2023-06-14 18.35 19.09 18.24 18.76 30.1M
2023-06-13 18.48 18.56 17.98 18.39 19.6M
2023-06-12 18.51 18.80 18.30 18.52 21.0M
2023-06-09 18.50 18.82 18.45 18.56 22.2M
2023-06-08 18.09 19.12 18.09 18.72 36.3M
2023-06-07 17.98 18.27 17.80 18.02 17.6M
2023-06-06 18.46 18.59 17.85 17.88 19.3M
2023-06-05 18.32 18.76 18.20 18.41 16.4M
2023-06-02 18.99 19.44 18.37 18.38 32.9M
2023-06-01 18.28 18.97 17.85 18.82 31.4M
2023-05-31 18.39 18.85 18.25 18.45 26.4M
2023-05-30 18.38 18.70 18.18 18.42 24.5M
2023-05-29 18.47 19.13 18.39 18.66 32.5M
2023-05-26 18.15 18.63 17.68 18.38 26.2M
2023-05-25 18.05 18.38 17.85 18.23 31.7M
2023-05-24 18.68 19.11 18.40 18.43 37.9M
2023-05-23 18.69 19.29 18.31 19.19 51.6M
2023-05-22 19.23 19.58 18.62 18.75 36.2M
2023-05-19 19.75 20.21 19.28 19.33 56.9M
2023-05-18 21.00 21.25 20.40 20.66 70.5M
2023-05-17 19.44 21.76 19.08 21.59 81.9M
2023-05-16 18.50 20.50 18.31 19.79 73.9M
2023-05-15 17.60 18.72 17.13 18.64 40.2M
2023-05-12 17.83 17.99 17.23 17.35 20.7M
2023-05-11 18.34 18.38 17.53 17.88 26.9M
2023-05-10 18.19 18.90 18.00 18.35 37.4M
2023-05-09 19.00 19.26 18.45 18.46 72.4M
2023-05-08 17.75 19.26 17.68 19.26 90.3M
2023-05-05 17.28 17.93 17.28 17.51 20.9M
2023-05-04 17.00 18.14 16.90 17.28 30.5M
2023-04-28 17.10 17.10 16.80 17.01 13.9M
2023-04-27 16.46 17.44 16.36 17.42 14.7M
2023-04-26 16.03 16.77 16.02 16.50 8.6M
2023-04-25 16.27 16.59 15.96 16.13 8.0M
2023-04-24 16.61 16.67 16.00 16.32 10.7M
2023-04-21 16.43 17.17 16.38 16.71 13.4M
2023-04-20 16.39 16.54 16.38 16.46 3.4M
2023-04-19 16.52 16.60 16.36 16.48 4.7M
2023-04-18 16.68 16.73 16.40 16.49 5.3M
2023-04-17 16.60 16.80 16.59 16.65 9.5M
2023-04-14 16.77 16.88 16.60 16.64 4.3M
2023-04-13 16.58 16.97 16.58 16.81 5.7M
2023-04-12 16.56 16.77 16.51 16.60 4.4M
2023-04-11 16.86 16.86 16.54 16.56 4.7M
2023-04-10 17.02 17.16 16.80 16.87 7.7M
2023-04-07 16.78 16.86 16.61 16.66 4.8M
2023-04-06 16.90 17.02 16.70 16.84 5.6M
2023-04-04 16.90 16.97 16.71 16.95 5.7M
2023-04-03 16.75 17.05 16.67 16.86 6.2M
2023-03-31 16.88 16.92 16.67 16.75 4.6M
2023-03-30 16.90 16.99 16.77 16.87 4.6M
2023-03-29 17.05 17.20 16.81 16.85 5.6M
2023-03-28 17.22 17.42 17.02 17.04 7.4M
2023-03-27 17.03 17.49 17.00 17.22 9.0M
2023-03-24 17.09 17.19 16.80 17.09 6.5M
2023-03-23 16.96 17.17 16.83 17.09 6.1M
2023-03-22 16.80 17.01 16.71 16.95 7.3M
2023-03-21 16.79 17.13 16.74 16.85 8.8M
2023-03-20 16.46 16.77 16.44 16.54 5.7M
2023-03-17 16.35 16.56 16.33 16.46 5.3M
2023-03-16 16.81 16.81 16.20 16.25 6.5M
2023-03-15 16.59 16.86 16.56 16.84 6.9M
2023-03-14 16.46 16.72 16.21 16.57 8.1M
2023-03-13 16.58 16.73 16.41 16.50 6.5M
2023-03-10 16.91 16.91 16.55 16.55 5.9M
2023-03-09 17.10 17.19 16.74 16.88 7.2M
2023-03-08 16.93 17.15 16.70 17.11 8.0M
2023-03-07 17.21 17.46 16.91 16.96 14.3M
2023-03-06 17.42 17.52 17.00 17.08 19.1M
2023-03-03 16.72 17.39 16.61 17.21 18.6M
2023-03-02 16.37 16.95 16.32 16.71 13.8M
2023-03-01 16.32 16.39 16.25 16.31 6.2M
2023-02-28 16.14 16.34 16.10 16.32 4.6M
2023-02-27 16.30 16.49 16.02 16.09 8.5M
2023-02-24 16.31 16.65 16.31 16.41 6.9M
2023-02-23 16.32 16.32 16.24 16.31 3.6M
2023-02-22 16.24 16.34 16.20 16.27 2.6M
2023-02-21 16.35 16.44 16.15 16.25 5.0M
2023-02-20 16.13 16.37 16.02 16.28 4.4M
2023-02-17 16.20 16.28 16.04 16.13 3.2M
2023-02-16 16.44 16.51 15.95 16.13 5.9M
2023-02-15 16.32 16.42 16.18 16.35 4.3M
2023-02-14 16.36 16.45 16.25 16.30 3.4M
2023-02-13 16.24 16.57 16.24 16.35 6.1M
2023-02-10 16.32 16.32 16.07 16.18 4.6M
2023-02-09 15.90 16.41 15.81 16.32 8.0M
2023-02-08 16.06 16.15 15.88 15.91 2.5M
2023-02-07 16.16 16.21 16.00 16.07 2.9M
2023-02-06 15.90 16.30 15.83 16.11 3.7M
2023-02-03 15.90 16.04 15.71 15.98 3.7M
2023-02-02 16.16 16.16 15.91 15.93 3.1M
2023-02-01 15.88 16.15 15.88 16.08 4.5M
2023-01-31 15.67 16.00 15.65 15.88 4.6M
2023-01-30 15.84 15.93 15.69 15.69 4.8M
2023-01-20 15.58 15.70 15.56 15.62 2.5M
2023-01-19 15.48 15.58 15.45 15.58 2.0M
2023-01-18 15.48 15.58 15.34 15.53 2.4M
2023-01-17 15.27 15.47 15.27 15.43 2.6M
2023-01-16 15.19 15.44 15.17 15.31 4.3M
2023-01-13 15.00 15.21 15.00 15.15 2.1M
2023-01-12 15.29 15.31 14.96 15.04 4.8M
2023-01-11 15.38 15.41 15.18 15.21 3.6M
2023-01-10 15.53 15.54 15.31 15.35 2.4M
2023-01-09 15.43 15.61 15.43 15.53 2.8M
2023-01-06 15.56 15.65 15.45 15.47 2.8M
2023-01-05 15.45 15.64 15.44 15.57 3.0M
2023-01-04 15.42 15.51 15.41 15.44 2.9M
2023-01-03 15.31 15.49 15.31 15.45 2.7M