CSSC Offshore & Marine Engineering (Group) Company Limited - 0317.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.77	15.16	15.16	15.73	14.75	7.44M
September 25, 2025	14.91	14.75	14.75	15.07	14.72	1.59M
September 24, 2025	14.7	14.98	14.98	15.03	14.5	3.21M
September 23, 2025	15.07	14.7	14.7	15.2	14.59	3.51M
September 22, 2025	15.1	14.86	14.86	15.14	14.55	4.19M
September 19, 2025	15.29	15.29	15.29	15.59	15.18	5.33M
September 18, 2025	15.2	15.08	15.08	15.42	14.77	4.29M
September 17, 2025	15	15.26	15.17	15.48	15	4.74M
September 16, 2025	15.79	15.21	15.12	16	15.21	7.61M
September 15, 2025	15.6	15.79	15.7	15.96	15.4	5.6M
September 12, 2025	15.03	15.58	15.49	15.86	15.03	10.82M
September 11, 2025	14.25	14.91	14.82	14.98	14.16	4.76M
September 10, 2025	14.08	14.23	14.23	14.48	14.08	3.34M
September 09, 2025	14.1	14.2	14.2	14.38	14	4.05M
September 08, 2025	14.4	14.01	14.01	14.43	13.69	8.78M
September 05, 2025	14.27	14.3	14.3	14.52	14.2	3.78M
September 04, 2025	14.9	14.2	14.2	14.9	14.09	7.45M
September 03, 2025	16.12	14.69	14.69	16.44	14.58	15.88M
September 02, 2025	16.6	16.11	16.11	16.65	15.94	5.14M
September 01, 2025	16.97	16.55	16.55	16.97	16.05	8.73M
August 29, 2025	16.35	16.52	16.52	16.52	15.95	7.39M
August 28, 2025	15.86	16.11	16.11	16.26	15.55	5.4M
August 27, 2025	16.19	15.83	15.83	16.4	15.7	6.04M
August 26, 2025	16.5	16.18	16.18	16.55	16.08	4.03M
August 25, 2025	16.66	16.5	16.5	16.73	16.24	5.45M
August 22, 2025	15.9	16.46	16.46	16.5	15.78	7.93M
August 21, 2025	15.95	15.86	15.86	16.17	15.65	3.78M
August 20, 2025	15.9	15.91	15.91	16.13	15.5	6.61M
August 19, 2025	17.29	15.85	15.85	17.31	15.8	11.06M
August 18, 2025	16.4	16.82	16.82	16.94	16.4	9.36M
August 15, 2025	16.1	16.36	16.36	16.37	16.04	5.49M
August 14, 2025	16.68	16.11	16.11	16.82	15.89	10.36M
August 13, 2025	16.4	16.62	16.62	16.8	16.33	8.04M
August 12, 2025	16.38	16.28	16.28	16.69	16.01	7.45M
August 11, 2025	16.96	16.44	16.44	16.96	16.27	6.34M
August 08, 2025	17.32	16.67	16.67	17.45	16.67	9.39M
August 07, 2025	17.93	17.12	17.12	17.96	17	9.39M
August 06, 2025	16.52	17.8	17.8	18.1	16.52	21.29M
August 05, 2025	16.4	16.52	16.52	17.12	16.02	10.7M
August 04, 2025	15	16.1	16.1	16.12	14.84	9.66M
August 01, 2025	15.26	15	15	15.62	14.92	5.09M
July 31, 2025	15.8	15.36	15.36	15.94	15.18	5.73M
July 30, 2025	16.2	15.76	15.76	16.54	15.64	8.05M
July 29, 2025	15.1	16	16	16.14	15.06	8.85M
July 28, 2025	15.32	15.2	15.2	15.58	14.9	6.56M
July 25, 2025	15.22	15.28	15.28	15.6	15.02	6.79M
July 24, 2025	14.6	15.16	15.16	15.18	14.5	6.87M
July 23, 2025	15.08	14.44	14.44	15.12	14.3	9.16M
July 22, 2025	15.12	15.08	15.08	15.32	14.88	4.92M
July 21, 2025	15.2	15.04	15.04	15.24	14.86	4.47M
July 18, 2025	15.24	15.18	15.18	15.38	14.86	4.36M
July 17, 2025	14.86	15.24	15.24	15.32	14.68	6.21M
July 16, 2025	15.16	14.88	14.88	15.18	14.82	3.91M
July 15, 2025	15.74	14.94	14.94	15.74	14.78	10.25M
July 14, 2025	14.9	15.4	15.4	15.74	14.78	11.29M
July 11, 2025	14.2	14.84	14.84	15.14	14	17.91M
July 10, 2025	13.58	14.1	14.1	14.32	13.38	8.11M
July 09, 2025	13.28	13.58	13.58	13.88	13.28	7.35M
July 08, 2025	13.48	13.28	13.28	13.48	13.2	3.65M
July 07, 2025	13.22	13.38	13.38	13.88	13.22	7.4M

CSSC Offshore & Marine Engineering (Group) Company Limited (0317.HK) HKSE