Skip to main content
logo
CSSC Offshore & Marine Engineering (Group) Company Limited (SHA:600685)
China flag China · Delayed Price · Currency is CNY
27.19
+1.05 (4.02%)
Nov 17, 2025, 2:14 PM CST

SHA:600685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%11,571,306
Nov 10, 202526.6226.6826.0826.4326.43-2.22%17,954,848
Nov 7, 202527.2928.2626.9227.0327.03-2.10%28,273,751
Nov 6, 202527.7527.8027.2427.6127.61-1.15%20,790,232
Nov 5, 202527.1128.5327.0027.9327.932.31%26,610,896
Nov 4, 202527.8027.8027.0827.3027.30-2.15%13,833,642
Nov 3, 202526.8227.9026.7627.9027.903.72%23,176,327
Oct 31, 202527.6027.6826.8826.9026.90-2.50%16,391,257
Oct 30, 202527.5127.8927.3827.5927.59-0.43%13,953,480
Oct 29, 202527.2627.7727.1827.7127.710.69%13,502,951
Oct 28, 202527.0027.7727.0027.5227.520.92%17,668,943
Oct 27, 202526.4027.5226.3027.2727.274.20%20,589,593
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%10,896,223
Oct 21, 202526.3627.0326.2526.9126.832.99%14,473,453
Oct 20, 202526.2026.3625.9126.1326.050.42%8,272,349
Oct 17, 202526.7527.0325.9726.0225.94-3.24%12,659,447
Oct 16, 202527.2627.4526.7026.8926.81-1.32%10,038,814
Oct 15, 202527.7027.7026.8827.2527.17-0.98%13,659,882
Oct 14, 202527.1627.9527.0827.5227.441.25%18,961,313
Oct 13, 202526.5027.2226.3127.1827.10-0.11%12,330,318
Oct 10, 202527.1927.3526.9427.2127.130.07%12,655,511
Oct 9, 202527.1727.2126.7927.1927.11-0.73%13,211,784
Sep 30, 202526.7227.4326.7127.3927.311.97%13,787,450
Sep 29, 202526.7727.0026.0226.8626.780.34%13,549,011
Sep 26, 202526.2027.4726.0826.7726.692.69%18,132,531
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
Sep 18, 202526.8526.9726.0226.2826.20-2.38%12,311,062
Sep 17, 202526.6926.9326.6426.9226.840.67%8,110,930
Sep 16, 202527.1927.1926.6226.7426.66-2.05%9,935,104
Sep 15, 202527.1027.4126.8127.3027.220.81%10,225,950
Sep 12, 202526.8327.5226.7627.0827.000.86%12,528,762
Sep 11, 202526.2826.8626.1726.8526.771.63%9,569,244
Sep 10, 202526.5626.7626.3526.4226.34-0.83%7,728,777
Sep 9, 202526.8426.9826.5526.6426.56-0.75%8,330,840
Sep 8, 202527.0527.0526.5526.8426.76-0.96%11,984,925
Sep 5, 202526.6027.2026.4727.1027.021.96%10,295,976
Sep 4, 202527.0727.4226.2326.5826.50-2.32%16,589,066
Sep 3, 202529.2029.3226.9127.2127.13-6.94%23,717,307
Sep 2, 202529.9329.9828.8129.2429.15-2.47%17,280,759
Sep 1, 202529.5430.0029.0929.9829.891.70%25,357,232
Aug 29, 202529.3129.6729.1629.4829.390.61%19,191,054