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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29.12	29.54	29.54	29.77	29.12	22.59M
August 15, 2025	28.73	28.96	28.96	29.02	28.62	13.67M
August 14, 2025	29.34	28.72	28.72	29.34	28.71	18.78M
August 13, 2025	29.3	29.37	29.37	29.61	29.2	17.58M
August 12, 2025	29.46	29.32	29.32	29.71	28.91	17.65M
August 11, 2025	29.84	29.46	29.46	29.98	29.29	21.71M
August 08, 2025	29.84	29.79	29.79	30.5	29.7	22.37M
August 07, 2025	30.74	29.92	29.92	30.88	29.5	31.51M
August 06, 2025	28.49	30.6	30.6	31	28.42	51.37M
August 05, 2025	28.31	28.49	28.49	28.6	28.12	19.73M
August 04, 2025	27.17	28.19	28.19	28.19	27.13	19.44M
August 01, 2025	27.36	27.29	27.29	27.75	27.06	12.02M
July 31, 2025	28.08	27.45	27.45	28.14	27.35	15.07M
July 30, 2025	28.22	28.08	28.08	28.79	27.79	23.43M
July 29, 2025	27.72	28.2	28.2	28.3	27.51	18.42M
July 28, 2025	27.51	27.72	27.72	27.88	27.33	14.64M
July 25, 2025	27.5	27.51	27.51	27.64	27.23	10.72M
July 24, 2025	27.02	27.5	27.5	27.5	27.02	12.65M
July 23, 2025	27.67	27.14	27.14	27.67	27	17.31M
July 22, 2025	27.8	27.78	27.78	28.05	27.64	16.33M
July 21, 2025	27.77	27.8	27.8	27.9	27.63	14.84M
July 18, 2025	27.7	27.77	27.77	27.84	27.4	12.93M
July 17, 2025	27.52	27.87	27.8	27.87	27.22	15.93M
July 16, 2025	28.1	27.5	27.43	28.1	27.39	13.78M
July 15, 2025	28.26	27.94	27.87	28.27	27.65	16.65M
July 14, 2025	28	27.93	27.86	28.24	27.66	15.64M
July 11, 2025	27.11	28.06	27.99	28.5	27.11	30.47M
July 10, 2025	26.7	27.11	27.04	27.14	26.67	11.47M
July 09, 2025	27.15	26.88	26.81	27.43	26.85	14.37M
July 08, 2025	27.2	27.15	27.08	27.25	26.86	15.26M
July 07, 2025	27.15	27.3	27.23	27.82	26.98	22.09M
July 04, 2025	26.96	26.93	26.86	27.33	26.61	18.95M
July 03, 2025	27.15	27.17	27.1	27.83	26.92	24.49M
July 02, 2025	28.85	27.28	27.21	29.06	27.27	48.3M
July 01, 2025	27.19	28.01	27.94	28.5	26.85	37.27M
June 30, 2025	27.05	27.19	27.19	27.47	26.92	22.05M
June 27, 2025	26.35	26.65	26.65	27.1	26.3	21.39M
June 26, 2025	25.73	26.59	26.59	27.51	25.73	42.28M
June 25, 2025	25.05	25.73	25.73	25.89	24.97	22.6M
June 24, 2025	25.13	25.05	25.05	25.13	24.72	12.69M
June 23, 2025	25	25.43	25.43	25.49	24.85	12.84M
June 20, 2025	24.95	24.88	24.88	25.15	24.7	7.56M
June 19, 2025	25.32	25	25	25.35	24.67	12.05M
June 18, 2025	25	25.42	25.42	25.66	24.9	15.83M
June 17, 2025	25.13	25.09	25.09	25.16	24.79	7.63M
June 16, 2025	25.12	25.16	25.16	25.25	24.86	11M
June 13, 2025	24.66	25.09	25.09	25.25	24.66	19.48M
June 12, 2025	24.66	24.66	24.66	24.7	24.33	8.23M
June 11, 2025	24.93	24.64	24.64	24.93	24.58	8M
June 10, 2025	25.11	24.79	24.79	25.11	24.67	9.22M
June 09, 2025	24.83	25.03	25.03	25.09	24.75	7.98M
June 06, 2025	25.04	24.83	24.83	25.21	24.8	8.68M
June 05, 2025	24.96	24.92	24.92	25.11	24.85	7.45M
June 04, 2025	24.76	25.03	25.03	25.1	24.73	10.35M
June 03, 2025	24.63	24.92	24.92	25.09	24.5	11.83M
May 30, 2025	24.42	24.66	24.66	24.89	24.13	11.06M
May 29, 2025	24.17	24.42	24.42	24.55	24.15	7.55M
May 28, 2025	24.24	24.23	24.23	24.54	24.11	7.29M
May 27, 2025	24.28	24.33	24.33	24.41	24.1	5.12M
May 26, 2025	23.9	24.44	24.44	24.46	23.9	6.82M

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