CSSC Offshore & Marine Engineering (Group) Company Limited - 600685.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.4	35.99	35.99	37.1	35.4	34.53M
February 12, 2026	33.8	35.51	35.51	37.19	33.43	38.96M
February 11, 2026	33.26	34.15	34.15	35.35	32.88	35.31M
February 10, 2026	32.15	33.57	33.57	33.72	31.71	27.74M
February 09, 2026	32.15	32.11	32.11	32.71	32.03	14.48M
February 06, 2026	31.75	31.83	31.83	32.46	31.4	19.38M
February 05, 2026	33.47	32.45	32.45	33.88	32.28	23.89M
February 04, 2026	31.94	32.76	32.76	33.27	31.85	20.32M
February 03, 2026	31.15	32.03	32.03	32.2	30.94	17.87M
February 02, 2026	31.25	30.85	30.85	31.93	30.85	14.68M
January 30, 2026	32.17	31.44	31.44	32.38	30.7	18.25M
January 29, 2026	32.92	32.1	32.1	33	31.93	20.18M
January 28, 2026	33.15	33.15	33.15	33.59	32.7	17.09M
January 27, 2026	33.02	33.15	33.15	33.4	32.35	17.77M
January 26, 2026	33.83	33.39	33.39	34.5	33	22.92M
January 23, 2026	34.55	33.77	33.77	34.55	33.4	28.12M
January 22, 2026	31.65	34.01	34.01	34.8	31.65	51.88M
January 21, 2026	31.7	31.64	31.64	32.37	31.51	15.7M
January 20, 2026	31.68	31.94	31.94	32.45	31.65	22.19M
January 19, 2026	31.09	31.6	31.6	31.91	30.61	20.27M
January 16, 2026	31.75	31.1	31.1	31.85	30.89	18.23M
January 15, 2026	31	31.78	31.78	32.57	30.88	23.56M
January 14, 2026	31.9	31.43	31.43	32.45	31.01	32.19M
January 13, 2026	32.3	31.89	31.89	32.74	31.35	34.76M
January 12, 2026	32.33	32.35	32.35	33.22	32.01	39.3M
January 09, 2026	31.5	31.29	31.29	31.88	30.82	38.81M
January 08, 2026	29.79	30.94	30.94	31.14	29.74	34.77M
January 07, 2026	30.2	29.79	29.79	30.28	29.6	21.62M
January 06, 2026	29.63	30.41	30.41	30.5	29.61	30.64M
January 05, 2026	28.59	29.99	29.99	30.34	28.59	38.64M
December 31, 2025	28.31	28.45	28.45	28.51	27.91	17.83M
December 30, 2025	28.63	28.34	28.34	28.93	28.23	18.41M
December 29, 2025	28.98	28.58	28.58	29.08	28.46	18.44M
December 26, 2025	28.36	28.5	28.5	28.7	28.1	21.06M
December 25, 2025	27.72	28.43	28.43	28.7	27.72	21.89M
December 24, 2025	27.38	27.88	27.88	28.05	27.1	20.08M
December 23, 2025	27.45	27.49	27.49	27.78	27.29	17.75M
December 22, 2025	27.42	27.45	27.45	27.87	27.36	18.28M
December 19, 2025	27.03	27.37	27.37	27.58	27.03	17.07M
December 18, 2025	27.17	27.11	27.11	27.39	27.05	17.68M
December 17, 2025	27.2	27.41	27.41	27.5	26.8	20.39M
December 16, 2025	28.69	27.41	27.41	28.79	27.19	32.68M
December 15, 2025	28.93	28.75	28.75	29.52	28.7	21.23M
December 12, 2025	29.2	29.26	29.26	29.82	29.01	23.33M
December 11, 2025	30.33	29.3	29.3	30.4	29.3	29.21M
December 10, 2025	29.73	30.41	30.41	31.2	29.73	36.34M
December 09, 2025	30.66	30.08	30.08	31.15	29.93	35.59M
December 08, 2025	30.61	30.32	30.32	30.86	30.04	40.71M
December 05, 2025	28.56	29.86	29.86	30.48	28.56	49.5M
December 04, 2025	29.6	28.77	28.77	29.86	28.77	42.09M
December 03, 2025	29.5	30.28	30.28	30.9	28.82	61.68M
December 02, 2025	29.3	29.85	29.85	30.5	29.01	55.41M
December 01, 2025	29.3	29.37	29.37	30	29.16	38.53M
November 28, 2025	30.1	29.86	29.86	30.39	29.31	48.47M
November 27, 2025	29.88	30.04	30.04	30.96	29.36	58.85M
November 26, 2025	31.45	29.89	29.89	31.47	29.67	83.22M
November 25, 2025	32.29	32.97	32.97	34.3	31.8	112.7M
November 24, 2025	29.81	33.04	33.04	33.04	29.81	84.12M
November 21, 2025	28.02	30.04	30.04	31.06	28.02	90.29M
November 20, 2025	28.66	28.24	28.24	28.74	27.7	52.17M

CSSC Offshore & Marine Engineering (Group) Company Limited (600685.SS) SHH