Skip to main content
logo
CSSC Offshore & Marine Engineering (Group) Company Limited (SHA:600685)
China flag China · Delayed Price · Currency is CNY
25.89
-2.71 (-9.48%)
Jul 13, 2026, 3:00 PM CST

SHA:600685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202626.0228.6025.9828.6028.6010.00%19,488,580
Jul 9, 202625.8526.2025.2526.0026.000.04%9,462,058
Jul 8, 202626.9026.9225.7225.9925.99-1.78%8,729,537
Jul 7, 202627.0327.3626.2826.4626.46-2.58%9,473,722
Jul 6, 202626.8027.5526.7627.1627.160.33%14,335,960
Jul 3, 202625.6627.5525.6627.0727.076.12%18,015,168
Jul 2, 202625.6926.0425.4625.5125.51-0.74%9,586,229
Jul 1, 202625.3326.2425.3325.7025.701.02%12,401,739
Jun 30, 202625.5625.8025.0525.4425.44-0.82%8,417,000
Jun 29, 202624.5025.9824.1125.6525.654.44%15,272,788
Jun 26, 202625.7025.7124.5624.5624.56-4.73%10,113,966
Jun 25, 202626.1926.3025.6825.7825.78-1.68%7,665,877
Jun 24, 202626.5026.6125.9026.2226.22-1.43%9,285,590
Jun 23, 202627.1027.2926.4126.6026.60-1.85%9,803,147
Jun 22, 202626.4027.1226.1127.1027.101.61%11,010,727
Jun 18, 202627.0027.3626.5526.6726.67-1.77%8,676,462
Jun 17, 202627.0527.3026.7227.1527.151.19%8,636,991
Jun 16, 202626.9327.1426.6726.8326.83-0.74%8,453,687
Jun 15, 202626.0927.2526.0927.0327.034.00%12,605,030
Jun 12, 202625.3626.2525.2425.9925.993.46%13,950,040
Jun 11, 202625.1925.4024.8025.1225.12-1.41%8,989,190
Jun 10, 202625.7025.8825.1025.4825.48-0.89%9,384,974
Jun 9, 202626.5026.5025.3025.7125.71-0.85%9,509,839
Jun 8, 202626.5726.9825.6725.9325.93-4.49%12,701,040
Jun 5, 202627.5627.7526.9927.1527.15-1.77%11,235,800
Jun 4, 202627.4428.3327.4127.6427.640.07%9,842,919
Jun 3, 202627.8028.0227.4427.6227.62-0.86%8,387,970
Jun 2, 202628.1828.2427.3527.8627.86-0.82%8,280,502
Jun 1, 202628.1228.4827.9528.0928.09-0.50%8,360,791
May 29, 202628.9229.1028.1228.2328.23-2.39%10,476,370
May 28, 202628.6129.0828.2428.9228.920.98%9,401,021
May 27, 202629.0629.9328.5628.6428.64-2.19%12,950,500
May 26, 202629.4429.4628.6829.2829.28-0.85%11,616,860
May 25, 202630.0030.4029.2529.5329.53-1.57%12,117,350
May 22, 202630.2130.5029.8530.0030.000.23%9,935,435
May 21, 202630.4831.4529.8429.9329.93-1.58%16,128,850
May 20, 202629.9030.8729.5830.4130.411.06%13,886,770
May 19, 202630.5030.5929.4130.0930.09-0.76%13,157,310
May 18, 202630.3031.0730.1330.3230.32-1.27%14,128,750
May 15, 202631.1831.8430.4130.7130.71-1.41%18,894,640
May 14, 202632.6032.6031.1531.1531.15-4.36%20,886,330
May 13, 202631.4532.5831.3932.5732.573.50%26,091,120
May 12, 202632.1032.1031.1531.4731.47-1.93%18,953,930
May 11, 202631.5932.4231.5132.0932.091.26%21,241,020
May 8, 202631.6031.9531.0331.6931.69-0.06%21,634,050
May 7, 202632.0632.3831.5431.7131.71-1.31%21,639,380
May 6, 202631.7432.1431.4032.1332.13-0.06%28,675,300
Apr 30, 202632.9933.5332.0032.1532.15-0.65%31,265,170
Apr 29, 202631.8332.6831.4432.3632.362.11%28,735,610
Apr 28, 202630.5832.6630.5631.6931.693.12%34,984,960