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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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