Skip to main content
logo
CSSC Offshore & Marine Engineering (Group) Company Limited (SHA:600685)
China flag China · Delayed Price · Currency is CNY
29.72
+1.01 (3.52%)
Oct 8, 2026, 10:45 AM CST

SHA:600685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202628.5129.0328.4628.7128.710.91%11,416,550
Sep 29, 202628.1528.5927.8928.4528.450.60%9,917,945
Sep 28, 202628.6228.8828.2128.2828.28-1.22%10,844,581
Sep 24, 202628.9929.0728.6228.6328.63-1.48%9,047,409
Sep 23, 202629.8629.9729.0329.0629.06-3.04%11,765,876
Sep 22, 202630.1530.5629.5029.9729.97-1.12%17,362,244
Sep 21, 202628.7730.6328.6030.3130.315.32%26,119,527
Sep 18, 202628.2829.2328.0328.7828.780.98%14,161,728
Sep 17, 202627.9028.7327.7128.5028.502.15%13,341,657
Sep 16, 202628.3028.4027.6127.9027.90-1.41%14,746,770
Sep 15, 202627.9928.9727.8528.3028.300.35%15,442,935
Sep 14, 202628.7029.5828.1628.2028.20-1.88%20,013,190
Sep 11, 202628.4429.0527.9028.7428.74-1.68%24,850,032
Sep 10, 202628.1529.5828.1029.2329.232.67%29,151,179
Sep 9, 202627.6128.5527.5128.4728.472.74%22,593,264
Sep 8, 202627.2428.0827.1127.7127.711.69%17,685,950
Sep 7, 202627.3327.5926.9527.2527.25-0.69%18,402,666
Sep 4, 202626.4927.6826.3227.4427.443.82%33,345,090
Sep 3, 202625.9526.5625.9526.4326.431.26%13,155,365
Sep 2, 202625.8926.5525.8526.1026.100.04%14,155,684
Sep 1, 202625.9326.2425.7726.0926.090.31%11,643,080
Aug 31, 202626.2926.4325.8726.0126.01-1.22%9,412,364
Aug 28, 202626.2426.4426.0426.3326.330.50%8,562,601
Aug 27, 202625.7926.2525.6626.2026.201.31%8,100,956
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