CSSC Offshore & Marine Engineering (Group) Company Limited (SHA:600685)
China · Delayed Price · Currency is CNY 27.39
+0.53 (1.97%)
Sep 30, 2025, 3:00 PM CST
SHA:600685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.72 | 27.43 | 26.71 | 27.39 | 27.39 | 1.97% | 13,787,450 |
| Sep 29, 2025 | 26.77 | 27.00 | 26.02 | 26.86 | 26.86 | 0.34% | 13,549,011 |
| Sep 26, 2025 | 26.20 | 27.47 | 26.08 | 26.77 | 26.77 | 2.69% | 18,132,531 |
| Sep 25, 2025 | 26.10 | 26.34 | 25.92 | 26.07 | 26.07 | -0.38% | 7,654,561 |
| Sep 24, 2025 | 26.03 | 26.36 | 25.99 | 26.17 | 26.17 | -0.04% | 7,425,792 |
| Sep 23, 2025 | 26.48 | 26.69 | 25.73 | 26.18 | 26.18 | -0.42% | 9,491,653 |
| Sep 22, 2025 | 26.36 | 26.53 | 26.04 | 26.29 | 26.29 | -0.79% | 7,681,121 |
| Sep 19, 2025 | 26.14 | 26.65 | 26.11 | 26.50 | 26.50 | 0.84% | 8,761,777 |
| Sep 18, 2025 | 26.85 | 26.97 | 26.02 | 26.28 | 26.28 | -2.38% | 12,311,062 |
| Sep 17, 2025 | 26.69 | 26.93 | 26.64 | 26.92 | 26.92 | 0.67% | 8,110,930 |
| Sep 16, 2025 | 27.19 | 27.19 | 26.62 | 26.74 | 26.74 | -2.05% | 9,935,104 |
| Sep 15, 2025 | 27.10 | 27.41 | 26.81 | 27.30 | 27.30 | 0.81% | 10,225,950 |
| Sep 12, 2025 | 26.83 | 27.52 | 26.76 | 27.08 | 27.08 | 0.86% | 12,528,762 |
| Sep 11, 2025 | 26.28 | 26.86 | 26.17 | 26.85 | 26.85 | 1.63% | 9,569,244 |
| Sep 10, 2025 | 26.56 | 26.76 | 26.35 | 26.42 | 26.42 | -0.83% | 7,728,777 |
| Sep 9, 2025 | 26.84 | 26.98 | 26.55 | 26.64 | 26.64 | -0.75% | 8,330,840 |
| Sep 8, 2025 | 27.05 | 27.05 | 26.55 | 26.84 | 26.84 | -0.96% | 11,984,925 |
| Sep 5, 2025 | 26.60 | 27.20 | 26.47 | 27.10 | 27.10 | 1.96% | 10,295,976 |
| Sep 4, 2025 | 27.07 | 27.42 | 26.23 | 26.58 | 26.58 | -2.32% | 16,589,066 |
| Sep 3, 2025 | 29.20 | 29.32 | 26.91 | 27.21 | 27.21 | -6.94% | 23,717,307 |
| Sep 2, 2025 | 29.93 | 29.98 | 28.81 | 29.24 | 29.24 | -2.47% | 17,280,759 |
| Sep 1, 2025 | 29.54 | 30.00 | 29.09 | 29.98 | 29.98 | 1.70% | 25,357,232 |
| Aug 29, 2025 | 29.31 | 29.67 | 29.16 | 29.48 | 29.48 | 0.61% | 19,191,054 |
| Aug 28, 2025 | 28.49 | 29.31 | 28.21 | 29.30 | 29.30 | 3.06% | 17,919,848 |
| Aug 27, 2025 | 29.42 | 29.44 | 28.41 | 28.43 | 28.43 | -3.33% | 17,466,177 |
| Aug 26, 2025 | 29.70 | 29.70 | 29.36 | 29.41 | 29.41 | -1.31% | 13,321,700 |
| Aug 25, 2025 | 29.69 | 29.80 | 29.30 | 29.80 | 29.80 | 0.81% | 23,569,505 |
| Aug 22, 2025 | 28.90 | 29.56 | 28.69 | 29.56 | 29.56 | 2.28% | 21,297,726 |
| Aug 21, 2025 | 29.04 | 29.04 | 28.75 | 28.90 | 28.90 | -0.41% | 10,160,572 |
| Aug 20, 2025 | 28.61 | 29.04 | 28.37 | 29.02 | 29.02 | 0.45% | 15,896,013 |
| Aug 19, 2025 | 30.00 | 30.12 | 28.81 | 28.89 | 28.89 | -2.20% | 26,693,753 |
| Aug 18, 2025 | 29.12 | 29.77 | 29.12 | 29.54 | 29.54 | 2.00% | 22,592,628 |
| Aug 15, 2025 | 28.73 | 29.02 | 28.62 | 28.96 | 28.96 | 0.84% | 13,674,667 |
| Aug 14, 2025 | 29.34 | 29.34 | 28.71 | 28.72 | 28.72 | -2.21% | 18,779,040 |
| Aug 13, 2025 | 29.30 | 29.61 | 29.20 | 29.37 | 29.37 | 0.17% | 17,579,631 |
| Aug 12, 2025 | 29.46 | 29.71 | 28.91 | 29.32 | 29.32 | -0.48% | 17,645,152 |
| Aug 11, 2025 | 29.84 | 29.98 | 29.29 | 29.46 | 29.46 | -1.11% | 21,712,737 |
| Aug 8, 2025 | 29.84 | 30.50 | 29.70 | 29.79 | 29.79 | -0.43% | 22,373,610 |
| Aug 7, 2025 | 30.74 | 30.88 | 29.50 | 29.92 | 29.92 | -2.22% | 31,506,953 |
| Aug 6, 2025 | 28.49 | 31.00 | 28.42 | 30.60 | 30.60 | 7.41% | 51,365,437 |
| Aug 5, 2025 | 28.31 | 28.60 | 28.12 | 28.49 | 28.49 | 1.06% | 19,729,050 |
| Aug 4, 2025 | 27.17 | 28.19 | 27.13 | 28.19 | 28.19 | 3.30% | 19,439,597 |
| Aug 1, 2025 | 27.36 | 27.75 | 27.06 | 27.29 | 27.29 | -0.58% | 12,021,721 |
| Jul 31, 2025 | 28.08 | 28.14 | 27.35 | 27.45 | 27.45 | -2.24% | 15,072,006 |
| Jul 30, 2025 | 28.22 | 28.79 | 27.79 | 28.08 | 28.08 | -0.43% | 23,425,904 |
| Jul 29, 2025 | 27.72 | 28.30 | 27.51 | 28.20 | 28.20 | 1.73% | 18,420,398 |
| Jul 28, 2025 | 27.51 | 27.88 | 27.33 | 27.72 | 27.72 | 0.76% | 14,644,412 |
| Jul 25, 2025 | 27.50 | 27.64 | 27.23 | 27.51 | 27.51 | 0.04% | 10,721,434 |
| Jul 24, 2025 | 27.02 | 27.50 | 27.02 | 27.50 | 27.50 | 1.33% | 12,649,149 |
| Jul 23, 2025 | 27.67 | 27.67 | 27.00 | 27.14 | 27.14 | -2.30% | 17,314,331 |