Skip to main content
CSSC Offshore & Marine Engineering (Group) Company Limited (SHA:600685)
China flag China · Delayed Price · Currency is CNY
35.00
-1.35 (-3.71%)
Mar 9, 2026, 3:00 PM CST

SHA:600685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202635.8635.8934.7335.0035.00-3.71%21,414,110
Mar 6, 202635.4237.2835.2836.3536.352.11%22,918,880
Mar 5, 202635.9536.3435.3335.6035.60-0.22%16,841,074
Mar 4, 202634.5036.5734.4535.6835.681.51%24,010,221
Mar 3, 202637.0237.5835.0835.1535.15-5.56%31,843,270
Mar 2, 202638.0938.4936.3037.2237.22-0.51%33,033,780
Feb 27, 202637.5038.5536.9237.4137.41-0.13%29,665,800
Feb 26, 202636.7437.6736.4037.4637.461.35%26,593,890
Feb 25, 202636.6437.9636.1436.9636.96-0.16%35,811,700
Feb 24, 202635.6037.4435.5737.0237.022.86%33,886,373
Feb 13, 202635.4037.1035.4035.9935.991.35%34,528,133
Feb 12, 202633.8037.1933.4335.5135.513.98%38,963,050
Feb 11, 202633.2635.3532.8834.1534.151.73%35,306,690
Feb 10, 202632.1533.7231.7133.5733.574.55%27,739,160
Feb 9, 202632.1532.7132.0332.1132.110.88%14,480,270
Feb 6, 202631.7532.4631.4031.8331.83-1.91%19,376,615
Feb 5, 202633.4733.8832.2832.4532.45-0.95%23,893,910
Feb 4, 202631.9433.2731.8532.7632.762.28%20,323,210
Feb 3, 202631.1532.2030.9432.0332.033.82%17,866,286
Feb 2, 202631.2531.9330.8530.8530.85-1.88%14,682,150
Jan 30, 202632.1732.3830.7031.4431.44-2.06%18,251,120
Jan 29, 202632.9233.0031.9332.1032.10-3.17%20,176,130
Jan 28, 202633.1533.5932.7033.1533.15-17,085,410
Jan 27, 202633.0233.4032.3533.1533.15-0.72%17,772,380
Jan 26, 202633.8334.5033.0033.3933.39-1.13%22,920,100
Jan 23, 202634.5534.5533.4033.7733.77-0.71%28,124,390
Jan 22, 202631.6534.8031.6534.0134.017.49%51,878,580
Jan 21, 202631.7032.3731.5131.6431.64-0.94%15,698,710
Jan 20, 202631.6832.4531.6531.9431.941.08%22,188,990
Jan 19, 202631.0931.9130.6131.6031.601.61%20,273,750
Jan 16, 202631.7531.8530.8931.1031.10-2.14%18,234,660
Jan 15, 202631.0032.5730.8831.7831.781.11%23,560,670
Jan 14, 202631.9032.4531.0131.4331.43-1.44%32,193,791
Jan 13, 202632.3032.7431.3531.8931.89-1.42%34,758,950
Jan 12, 202632.3333.2232.0132.3532.353.39%39,296,700
Jan 9, 202631.5031.8830.8231.2931.291.13%38,812,920
Jan 8, 202629.7931.1429.7430.9430.943.86%34,767,340
Jan 7, 202630.2030.2829.6029.7929.79-2.04%21,618,643
Jan 6, 202629.6330.5029.6130.4130.411.40%30,635,990
Jan 5, 202628.5930.3428.5929.9929.995.41%38,644,480
Dec 31, 202528.3128.5127.9128.4528.450.39%17,834,261
Dec 30, 202528.6328.9328.2328.3428.34-0.91%18,405,439
Dec 29, 202528.9829.0828.4628.6028.600.35%19,176,812
Dec 26, 202528.3628.7028.1028.5028.500.07%21,056,270
Dec 25, 202527.7228.7027.7228.4828.482.15%22,620,030
Dec 24, 202527.3828.0527.1027.8827.881.42%20,082,888
Dec 23, 202527.4527.7827.2927.4927.490.15%17,751,730
Dec 22, 202527.4227.8727.3627.4527.450.29%18,276,290
Dec 19, 202527.0327.5827.0327.3727.370.96%17,072,746
Dec 18, 202527.1727.3927.0527.1127.11-1.09%17,681,550
Dec 17, 202527.2027.5026.8027.4127.41-20,388,550
Dec 16, 202528.6928.7927.1927.4127.41-4.66%32,684,900
Dec 15, 202528.9329.5228.7028.7528.75-1.74%21,233,200
Dec 12, 202529.2029.8229.0129.2629.26-0.14%23,328,535
Dec 11, 202530.3330.4029.3029.3029.30-3.65%29,209,082
Dec 10, 202529.7331.2029.7330.4130.411.10%36,337,490
Dec 9, 202530.6631.1529.9330.0830.08-0.79%35,585,760
Dec 8, 202530.6130.8630.0430.3230.321.54%40,711,420
Dec 5, 202528.5630.4828.5629.8629.863.79%49,502,370
Dec 4, 202529.6029.8628.7728.7728.77-4.99%42,089,660
Dec 3, 202529.5030.9028.8230.2830.281.44%61,680,250
Dec 2, 202529.3030.5029.0129.8529.851.63%55,409,960
Dec 1, 202529.3030.0029.1629.3729.37-1.64%38,525,194
Nov 28, 202530.1030.3929.3129.8629.86-0.60%48,467,640
Nov 27, 202529.8830.9629.3630.0430.040.50%58,847,290
Nov 26, 202531.4531.4729.6729.8929.89-9.34%83,221,020
Nov 25, 202532.2934.3031.8032.9732.97-0.21%112,696,300
Nov 24, 202529.8133.0429.8133.0433.049.99%84,119,250
Nov 21, 202528.0231.0628.0230.0430.046.37%90,287,610
Nov 20, 202528.6628.7427.7028.2428.24-2.39%52,173,410
Nov 19, 202526.1128.9326.1128.9328.9310.00%58,216,270
Nov 18, 202527.0327.0726.2426.3026.30-3.66%21,439,000
Nov 17, 202526.9927.9826.8027.3027.304.44%35,175,150
Nov 14, 202526.2726.4026.1326.1426.14-0.95%7,362,838
Nov 13, 202526.2126.3926.1426.3926.390.23%7,475,811
Nov 12, 202526.2826.3325.9826.3326.33-0.15%10,003,900
Nov 11, 202526.4226.8826.2526.3726.37-0.23%11,571,300
Nov 10, 202526.6226.6826.0826.4326.43-2.22%17,954,840
Nov 7, 202527.2928.2626.9227.0327.03-2.10%28,273,750
Nov 6, 202527.7527.8027.2427.6127.61-1.15%20,790,230
Nov 5, 202527.1128.5327.0027.9327.932.31%26,610,890
Nov 4, 202527.8027.8027.0827.3027.30-2.15%13,833,640
Nov 3, 202526.8227.9026.7627.9027.903.72%23,176,320
Oct 31, 202527.6027.6826.8826.9026.90-2.50%16,391,250
Oct 30, 202527.5127.8927.3827.5927.59-0.43%13,953,480
Oct 29, 202527.2627.7727.1827.7127.710.69%13,502,950
Oct 28, 202527.0027.7727.0027.5227.520.92%17,668,940
Oct 27, 202526.4027.5226.3027.2727.274.20%20,589,590
Oct 24, 202526.0126.4426.0126.1726.170.62%8,177,486
Oct 23, 202526.0626.1025.5326.0126.01-0.88%7,388,777
Oct 22, 202526.6726.6726.1726.2426.16-2.49%10,896,220
Oct 21, 202526.3627.0326.2526.9126.832.99%14,473,450
Oct 20, 202526.2026.3625.9126.1326.050.42%8,272,349
Oct 17, 202526.7527.0325.9726.0225.94-3.24%12,659,440
Oct 16, 202527.2627.4526.7026.8926.81-1.32%10,038,810
Oct 15, 202527.7027.7026.8827.2527.17-0.98%13,659,880
Oct 14, 202527.1627.9527.0827.5227.441.25%18,961,310
Oct 13, 202526.5027.2226.3127.1827.10-0.11%12,330,310
Oct 10, 202527.1927.3526.9427.2127.130.07%12,655,510
Oct 9, 202527.1727.2126.7927.1927.11-0.73%13,211,780