Skip to main content
logo
CSSC Offshore & Marine Engineering (Group) Company Limited (SHA:600685)
China flag China · Delayed Price · Currency is CNY
25.92
+0.06 (0.23%)
Aug 27, 2026, 11:30 AM CST

SHA:600685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202625.7926.0225.6625.92-0.23%3,934,556
Aug 26, 202625.9026.1825.7325.8625.86-0.15%9,050,804
Aug 25, 202625.5826.0025.5125.9025.901.17%7,738,940
Aug 24, 202625.5125.9025.4125.6025.600.04%6,747,411
Aug 21, 202625.1725.6625.0625.5925.591.19%6,008,860
Aug 20, 202625.2525.5225.1225.2925.290.72%5,896,501
Aug 19, 202625.8025.8325.0825.1125.11-3.13%8,993,352
Aug 18, 202626.3526.3525.7725.9225.92-1.97%8,769,054
Aug 17, 202626.1026.4525.6126.4426.441.07%11,395,012
Aug 14, 202626.2126.8926.0326.1626.16-0.19%13,861,011
Aug 13, 202626.7326.7826.2126.2126.21-1.69%8,684,528
Aug 12, 202626.5726.7226.3126.6626.660.11%7,896,574
Aug 11, 202626.8027.1726.4326.6326.63-1.59%13,198,188
Aug 10, 202626.0427.2625.9627.0627.063.60%18,824,236
Aug 7, 202626.0126.1825.8126.1226.12-9,539,402
Aug 6, 202626.3226.4725.9226.1226.12-1.95%11,690,971
Aug 5, 202626.2926.6826.1326.6426.640.83%11,787,894
Aug 4, 202626.6426.7826.2226.4226.42-0.86%9,738,753
Aug 3, 202626.5126.7126.3826.6526.65-0.19%8,953,936
Jul 31, 202626.2726.8726.2426.7026.701.60%14,858,126
Jul 30, 202626.2626.7026.0526.2826.28-0.61%12,131,690
Jul 29, 202625.6126.6325.6126.4426.443.40%15,289,650
Jul 28, 202625.7525.9825.3325.5725.57-1.69%9,525,717
Jul 27, 202625.2126.2125.1826.0126.011.05%11,913,043
Jul 24, 202625.8026.4825.7225.7425.74-1.42%14,172,091
Jul 23, 202625.1026.2425.0126.1126.113.73%15,170,537
Jul 22, 202625.1525.5524.9125.1725.17-0.55%10,439,600
Jul 21, 202625.0525.4625.0225.3125.311.36%12,861,297
Jul 20, 202624.6025.1524.5424.9724.972.04%11,064,547
Jul 17, 202625.0725.2524.4524.4724.47-3.36%10,772,400
Jul 16, 202625.0025.8024.9525.3225.32-0.57%10,561,510
Jul 15, 202624.9925.7524.7325.6025.471.83%12,991,010
Jul 14, 202625.8025.8024.4425.1425.01-2.90%20,660,878
Jul 13, 202627.5027.7025.7425.8925.75-9.48%34,007,383
Jul 10, 202626.0228.6025.9828.6028.4510.00%19,488,581
Jul 9, 202625.8526.2025.2526.0025.860.04%9,462,058
Jul 8, 202626.9026.9225.7225.9925.85-1.78%8,729,537
Jul 7, 202627.0327.3626.2826.4626.32-2.58%9,473,722
Jul 6, 202626.8027.5526.7627.1627.020.33%14,335,960
Jul 3, 202625.6627.5525.6627.0726.936.12%18,015,168
Jul 2, 202625.6926.0425.4625.5125.38-0.74%9,586,229
Jul 1, 202625.3326.2425.3325.7025.561.02%12,401,739
Jun 30, 202625.5625.8025.0525.4425.31-0.82%8,417,000
Jun 29, 202624.5025.9824.1125.6525.514.44%15,272,788
Jun 26, 202625.7025.7124.5624.5624.43-4.73%10,113,966
Jun 25, 202626.1926.3025.6825.7825.64-1.68%7,665,877
Jun 24, 202626.5026.6125.9026.2226.08-1.43%9,285,590
Jun 23, 202627.1027.2926.4126.6026.46-1.85%9,803,147
Jun 22, 202626.4027.1226.1127.1026.961.61%11,010,727
Jun 18, 202627.0027.3626.5526.6726.53-1.77%8,676,462