Skip to main content
logo
CSSC Offshore & Marine Engineering (Group) Company Limited (SHA:600685)
China flag China · Delayed Price · Currency is CNY
30.32
+0.46 (1.54%)
Dec 8, 2025, 3:00 PM CST

SHA:600685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.5630.4828.5629.8629.863.79%49,502,370
Dec 4, 202529.6029.8628.7728.7728.77-4.99%42,089,660
Dec 3, 202529.5030.9028.8230.2830.281.44%61,680,250
Dec 2, 202529.3030.5029.0129.8529.851.63%55,409,960
Dec 1, 202529.3030.0029.1629.3729.37-1.64%38,525,194
Nov 28, 202530.1030.3929.3129.8629.86-0.60%48,467,640
Nov 27, 202529.8830.9629.3630.0430.040.50%58,847,290
Nov 26, 202531.4531.4729.6729.8929.89-9.34%83,221,020
Nov 25, 202532.2934.3031.8032.9732.97-0.21%112,696,300
Nov 24, 202529.8133.0429.8133.0433.049.99%84,119,250
Nov 21, 202528.0231.0628.0230.0430.046.37%90,287,610
Nov 20, 202528.6628.7427.7028.2428.24-2.39%52,173,410
Nov 19, 202526.1128.9326.1128.9328.9310.00%58,216,270
Nov 18, 202527.0327.0726.2426.3026.30-3.66%21,439,000
Nov 17, 202526.9927.9826.8027.3027.304.44%35,175,150
Nov 14, 202526.2726.4026.1326.1426.14-0.95%7,362,838
Nov 13, 202526.2126.3926.1426.3926.390.23%7,475,811
Nov 12, 202526.2826.3325.9826.3326.33-0.15%10,003,900
Nov 11, 202526.4226.8826.2526.3726.37-0.23%11,571,300
Nov 10, 202526.6226.6826.0826.4326.43-2.22%17,954,840
Nov 7, 202527.2928.2626.9227.0327.03-2.10%28,273,750
Nov 6, 202527.7527.8027.2427.6127.61-1.15%20,790,230
Nov 5, 202527.1128.5327.0027.9327.932.31%26,610,890
Nov 4, 202527.8027.8027.0827.3027.30-2.15%13,833,640
Nov 3, 202526.8227.9026.7627.9027.903.72%23,176,320
Oct 31, 202527.6027.6826.8826.9026.90-2.50%16,391,250
Oct 30, 202527.5127.8927.3827.5927.59-0.43%13,953,480
Oct 29, 202527.2627.7727.1827.7127.710.69%13,502,950
Oct 28, 202527.0027.7727.0027.5227.520.92%17,668,940
Oct 27, 202526.4027.5226.3027.2727.274.20%20,589,590
Oct 24, 202526.0126.4426.0126.1726.170.62%8,177,486
Oct 23, 202526.0626.1025.5326.0126.01-0.88%7,388,777
Oct 22, 202526.6726.6726.1726.2426.16-2.49%10,896,220
Oct 21, 202526.3627.0326.2526.9126.832.99%14,473,450
Oct 20, 202526.2026.3625.9126.1326.050.42%8,272,349
Oct 17, 202526.7527.0325.9726.0225.94-3.24%12,659,440
Oct 16, 202527.2627.4526.7026.8926.81-1.32%10,038,810
Oct 15, 202527.7027.7026.8827.2527.17-0.98%13,659,880
Oct 14, 202527.1627.9527.0827.5227.441.25%18,961,310
Oct 13, 202526.5027.2226.3127.1827.10-0.11%12,330,310
Oct 10, 202527.1927.3526.9427.2127.130.07%12,655,510
Oct 9, 202527.1727.2126.7927.1927.11-0.73%13,211,780
Sep 30, 202526.7227.4326.7127.3927.311.97%13,787,450
Sep 29, 202526.7727.0026.0226.8626.780.34%13,549,010
Sep 26, 202526.2027.4726.0826.7726.692.69%18,132,530
Sep 25, 202526.1026.3425.9226.0725.99-0.38%7,654,561
Sep 24, 202526.0326.3625.9926.1726.09-0.04%7,425,792
Sep 23, 202526.4826.6925.7326.1826.10-0.42%9,491,653
Sep 22, 202526.3626.5326.0426.2926.21-0.79%7,681,121
Sep 19, 202526.1426.6526.1126.5026.420.84%8,761,777