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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	26.11	28.93	28.93	28.93	26.11	58.22M
November 18, 2025	27.03	26.3	26.3	27.07	26.24	21.44M
November 17, 2025	26.99	27.3	27.3	27.98	26.8	35.18M
November 14, 2025	26.27	26.14	26.14	26.4	26.13	7.36M
November 13, 2025	26.21	26.39	26.39	26.39	26.14	7.48M
November 12, 2025	26.28	26.33	26.33	26.33	25.98	10M
November 11, 2025	26.42	26.37	26.37	26.88	26.25	11.57M
November 10, 2025	26.62	26.43	26.43	26.68	26.08	17.95M
November 07, 2025	27.29	27.03	27.03	28.26	26.92	28.27M
November 06, 2025	27.75	27.61	27.61	27.8	27.24	20.79M
November 05, 2025	27.11	27.93	27.93	28.53	27	26.61M
November 04, 2025	27.8	27.3	27.3	27.8	27.08	13.83M
November 03, 2025	26.82	27.9	27.9	27.9	26.76	23.18M
October 31, 2025	27.6	26.9	26.9	27.68	26.88	16.39M
October 30, 2025	27.51	27.59	27.59	27.89	27.38	13.95M
October 29, 2025	27.26	27.71	27.71	27.77	27.18	13.5M
October 28, 2025	27	27.52	27.52	27.77	27	17.67M
October 27, 2025	26.4	27.27	27.27	27.52	26.3	20.59M
October 24, 2025	26.01	26.17	26.17	26.44	26.01	8.18M
October 23, 2025	26.06	26.01	26.01	26.1	25.53	7.39M
October 22, 2025	26.67	26.24	26.24	26.67	26.17	10.9M
October 21, 2025	26.36	26.91	26.91	27.03	26.25	14.47M
October 20, 2025	26.2	26.13	26.13	26.36	25.91	8.27M
October 17, 2025	26.75	26.02	26.02	27.03	25.97	12.66M
October 16, 2025	27.26	26.89	26.89	27.45	26.7	10.04M
October 15, 2025	27.7	27.25	27.25	27.7	26.88	13.66M
October 14, 2025	27.16	27.52	27.52	27.95	27.08	18.96M
October 13, 2025	26.5	27.18	27.18	27.22	26.31	12.33M
October 10, 2025	27.19	27.21	27.21	27.35	26.94	12.66M
October 09, 2025	27.17	27.19	27.19	27.21	26.79	13.21M
September 30, 2025	26.72	27.39	27.39	27.43	26.71	13.79M
September 29, 2025	26.77	26.86	26.86	27	26.02	13.55M
September 26, 2025	26.2	26.77	26.77	27.47	26.08	18.13M
September 25, 2025	26.1	26.07	26.07	26.34	25.92	7.65M
September 24, 2025	26.03	26.17	26.17	26.36	25.99	7.43M
September 23, 2025	26.48	26.18	26.18	26.69	25.73	9.49M
September 22, 2025	26.36	26.29	26.29	26.53	26.04	7.68M
September 19, 2025	26.14	26.5	26.5	26.65	26.11	8.76M
September 18, 2025	26.85	26.28	26.28	26.97	26.02	12.31M
September 17, 2025	26.69	26.92	26.92	26.93	26.64	8.11M
September 16, 2025	27.19	26.74	26.74	27.19	26.62	9.94M
September 15, 2025	27.1	27.3	27.3	27.41	26.81	10.23M
September 12, 2025	26.83	27.08	27.08	27.52	26.76	12.53M
September 11, 2025	26.28	26.85	26.85	26.86	26.17	9.57M
September 10, 2025	26.56	26.42	26.42	26.76	26.35	7.73M
September 09, 2025	26.84	26.64	26.64	26.98	26.55	8.33M
September 08, 2025	27.05	26.84	26.84	27.05	26.55	11.98M
September 05, 2025	26.6	27.1	27.1	27.2	26.47	10.3M
September 04, 2025	27.07	26.58	26.58	27.42	26.23	16.59M

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