CSSC Offshore & Marine Engineering (Group) Company Limited (SHA:600685)
China · Delayed Price · Currency is CNY 26.42
-0.23 (-0.86%)
Aug 4, 2026, 3:00 PM CST
SHA:600685 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 26.51 | 26.71 | 26.38 | 26.65 | - | -0.19% | 8,953,936 |
| Jul 31, 2026 | 26.27 | 26.87 | 26.24 | 26.70 | 26.70 | 1.60% | 14,858,126 |
| Jul 30, 2026 | 26.26 | 26.70 | 26.05 | 26.28 | 26.28 | -0.61% | 12,131,690 |
| Jul 29, 2026 | 25.61 | 26.63 | 25.61 | 26.44 | 26.44 | 3.40% | 15,289,650 |
| Jul 28, 2026 | 25.75 | 25.98 | 25.33 | 25.57 | 25.57 | -1.69% | 9,525,717 |
| Jul 27, 2026 | 25.21 | 26.21 | 25.18 | 26.01 | 26.01 | 1.05% | 11,913,043 |
| Jul 24, 2026 | 25.80 | 26.48 | 25.72 | 25.74 | 25.74 | -1.42% | 14,172,091 |
| Jul 23, 2026 | 25.10 | 26.24 | 25.01 | 26.11 | 26.11 | 3.73% | 15,170,537 |
| Jul 22, 2026 | 25.15 | 25.55 | 24.91 | 25.17 | 25.17 | -0.55% | 10,439,600 |
| Jul 21, 2026 | 25.05 | 25.46 | 25.02 | 25.31 | 25.31 | 1.36% | 12,861,297 |
| Jul 20, 2026 | 24.60 | 25.15 | 24.54 | 24.97 | 24.97 | 2.04% | 11,064,547 |
| Jul 17, 2026 | 25.07 | 25.25 | 24.45 | 24.47 | 24.47 | -3.36% | 10,772,400 |
| Jul 16, 2026 | 25.00 | 25.80 | 24.95 | 25.32 | 25.32 | -0.57% | 10,561,510 |
| Jul 15, 2026 | 24.99 | 25.75 | 24.73 | 25.60 | 25.47 | 1.83% | 12,991,010 |
| Jul 14, 2026 | 25.80 | 25.80 | 24.44 | 25.14 | 25.01 | -2.90% | 20,660,878 |
| Jul 13, 2026 | 27.50 | 27.70 | 25.74 | 25.89 | 25.75 | -9.48% | 34,007,383 |
| Jul 10, 2026 | 26.02 | 28.60 | 25.98 | 28.60 | 28.45 | 10.00% | 19,488,581 |
| Jul 9, 2026 | 25.85 | 26.20 | 25.25 | 26.00 | 25.86 | 0.04% | 9,462,058 |
| Jul 8, 2026 | 26.90 | 26.92 | 25.72 | 25.99 | 25.85 | -1.78% | 8,729,537 |
| Jul 7, 2026 | 27.03 | 27.36 | 26.28 | 26.46 | 26.32 | -2.58% | 9,473,722 |
| Jul 6, 2026 | 26.80 | 27.55 | 26.76 | 27.16 | 27.02 | 0.33% | 14,335,960 |
| Jul 3, 2026 | 25.66 | 27.55 | 25.66 | 27.07 | 26.93 | 6.12% | 18,015,168 |
| Jul 2, 2026 | 25.69 | 26.04 | 25.46 | 25.51 | 25.38 | -0.74% | 9,586,229 |
| Jul 1, 2026 | 25.33 | 26.24 | 25.33 | 25.70 | 25.56 | 1.02% | 12,401,739 |
| Jun 30, 2026 | 25.56 | 25.80 | 25.05 | 25.44 | 25.31 | -0.82% | 8,417,000 |
| Jun 29, 2026 | 24.50 | 25.98 | 24.11 | 25.65 | 25.51 | 4.44% | 15,272,788 |
| Jun 26, 2026 | 25.70 | 25.71 | 24.56 | 24.56 | 24.43 | -4.73% | 10,113,966 |
| Jun 25, 2026 | 26.19 | 26.30 | 25.68 | 25.78 | 25.64 | -1.68% | 7,665,877 |
| Jun 24, 2026 | 26.50 | 26.61 | 25.90 | 26.22 | 26.08 | -1.43% | 9,285,590 |
| Jun 23, 2026 | 27.10 | 27.29 | 26.41 | 26.60 | 26.46 | -1.85% | 9,803,147 |
| Jun 22, 2026 | 26.40 | 27.12 | 26.11 | 27.10 | 26.96 | 1.61% | 11,010,727 |
| Jun 18, 2026 | 27.00 | 27.36 | 26.55 | 26.67 | 26.53 | -1.77% | 8,676,462 |
| Jun 17, 2026 | 27.05 | 27.30 | 26.72 | 27.15 | 27.01 | 1.19% | 8,636,991 |
| Jun 16, 2026 | 26.93 | 27.14 | 26.67 | 26.83 | 26.69 | -0.74% | 8,453,687 |
| Jun 15, 2026 | 26.09 | 27.25 | 26.09 | 27.03 | 26.89 | 4.00% | 12,605,030 |
| Jun 12, 2026 | 25.36 | 26.25 | 25.24 | 25.99 | 25.85 | 3.46% | 13,950,040 |
| Jun 11, 2026 | 25.19 | 25.40 | 24.80 | 25.12 | 24.99 | -1.41% | 8,989,190 |
| Jun 10, 2026 | 25.70 | 25.88 | 25.10 | 25.48 | 25.35 | -0.89% | 9,384,974 |
| Jun 9, 2026 | 26.50 | 26.50 | 25.30 | 25.71 | 25.57 | -0.85% | 9,509,839 |
| Jun 8, 2026 | 26.57 | 26.98 | 25.67 | 25.93 | 25.79 | -4.49% | 12,701,044 |
| Jun 5, 2026 | 27.56 | 27.75 | 26.99 | 27.15 | 27.01 | -1.77% | 11,235,800 |
| Jun 4, 2026 | 27.44 | 28.33 | 27.41 | 27.64 | 27.49 | 0.07% | 9,842,919 |
| Jun 3, 2026 | 27.80 | 28.02 | 27.44 | 27.62 | 27.47 | -0.86% | 8,387,970 |
| Jun 2, 2026 | 28.18 | 28.24 | 27.35 | 27.86 | 27.71 | -0.82% | 8,280,502 |
| Jun 1, 2026 | 28.12 | 28.48 | 27.95 | 28.09 | 27.94 | -0.50% | 8,360,791 |
| May 29, 2026 | 28.92 | 29.10 | 28.12 | 28.23 | 28.08 | -2.39% | 10,476,370 |
| May 28, 2026 | 28.61 | 29.08 | 28.24 | 28.92 | 28.77 | 0.98% | 9,401,021 |
| May 27, 2026 | 29.06 | 29.93 | 28.56 | 28.64 | 28.49 | -2.19% | 12,950,500 |
| May 26, 2026 | 29.44 | 29.46 | 28.68 | 29.28 | 29.13 | -0.85% | 11,616,860 |
| May 25, 2026 | 30.00 | 30.40 | 29.25 | 29.53 | 29.37 | -1.57% | 12,117,350 |