CSSC Offshore & Marine Engineering (Group) Company Limited (SHA:600685)
China flag China · Delayed Price · Currency is CNY
26.95
+0.78 (2.98%)
Oct 27, 2025, 11:30 AM CST

SHA:600685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202528.4929.3128.2129.3029.213.06%17,919,848
Aug 27, 202529.4229.4428.4128.4328.34-3.33%17,466,177
Aug 26, 202529.7029.7029.3629.4129.32-1.31%13,321,700
Aug 25, 202529.6929.8029.3029.8029.710.81%23,569,505
Aug 22, 202528.9029.5628.6929.5629.472.28%21,297,726
Aug 21, 202529.0429.0428.7528.9028.81-0.41%10,160,572
Aug 20, 202528.6129.0428.3729.0228.930.45%15,896,013
Aug 19, 202530.0030.1228.8128.8928.80-2.20%26,693,753
Aug 18, 202529.1229.7729.1229.5429.452.00%22,592,628
Aug 15, 202528.7329.0228.6228.9628.870.84%13,674,667
Aug 14, 202529.3429.3428.7128.7228.63-2.21%18,779,040
Aug 13, 202529.3029.6129.2029.3729.280.17%17,579,631
Aug 12, 202529.4629.7128.9129.3229.23-0.48%17,645,152
Aug 11, 202529.8429.9829.2929.4629.37-1.11%21,712,737
Aug 8, 202529.8430.5029.7029.7929.70-0.43%22,373,610