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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	29.2	27.21	27.21	29.32	26.91	23.72M
September 02, 2025	29.93	29.24	29.24	29.98	28.81	17.28M
September 01, 2025	29.54	29.98	29.98	30	29.09	25.36M
August 29, 2025	29.31	29.48	29.48	29.67	29.16	19.19M
August 28, 2025	28.49	29.3	29.3	29.31	28.21	17.92M
August 27, 2025	29.42	28.43	28.43	29.44	28.41	17.47M
August 26, 2025	29.7	29.41	29.41	29.7	29.36	13.32M
August 25, 2025	29.69	29.8	29.8	29.8	29.3	23.57M
August 22, 2025	28.9	29.56	29.56	29.56	28.69	21.3M
August 21, 2025	29.04	28.9	28.9	29.04	28.75	10.16M
August 20, 2025	28.61	29.02	29.02	29.04	28.37	15.9M
August 19, 2025	30	28.89	28.89	30.12	28.81	26.69M
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

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