UK markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
25.33-0.67 (-2.58%)
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202425.9926.3325.1825.3325.339,170,765
29 Apr 202425.5026.0724.8026.0026.0014,438,181
26 Apr 202425.4025.8825.3025.5625.569,762,470
25 Apr 202425.2125.4524.7925.3025.307,488,899
24 Apr 202425.1425.5825.0025.3525.3510,208,540
23 Apr 202426.5826.5825.1125.1425.1415,651,604
22 Apr 202426.5627.0326.2226.7826.7814,264,127
19 Apr 202425.8827.0525.8626.5126.5114,745,802
18 Apr 202425.5826.2825.3526.0526.059,424,993
17 Apr 202425.4125.8825.0525.8525.859,706,990
16 Apr 202426.4526.7725.3325.3825.3811,863,820
15 Apr 202425.2026.5025.1926.4526.4513,767,840
12 Apr 202425.8125.8925.1825.1925.196,028,100
11 Apr 202425.6626.1225.3925.7925.796,229,208
10 Apr 202426.0126.2025.2025.5625.566,358,459
09 Apr 202426.8226.9425.8026.0826.088,412,610
08 Apr 202426.5327.2926.4626.8326.839,852,822
03 Apr 202426.4926.9526.3826.6626.669,457,251
02 Apr 202426.3126.6526.2026.5126.518,162,545
01 Apr 202426.0026.5925.8226.3826.388,543,413
29 Mar 202425.1226.2025.1025.9925.997,121,343
28 Mar 202424.5025.4024.5025.1025.106,282,407
27 Mar 202424.8625.0724.4124.5724.575,615,419
26 Mar 202425.0025.1024.5024.7724.776,190,437
25 Mar 202425.5025.6425.0025.0125.017,248,145
22 Mar 202426.0926.0925.5525.6425.645,993,903
21 Mar 202426.0926.3725.8126.1226.126,430,501
20 Mar 202425.8026.2525.7526.0526.056,315,955
19 Mar 202425.8226.1625.7225.8625.867,232,174
18 Mar 202425.7026.1625.6825.9425.946,736,802
15 Mar 202425.7225.8725.4225.6825.686,082,539
14 Mar 202426.0626.2025.6925.9125.915,576,005
13 Mar 202425.7826.2025.5726.0526.059,560,800
12 Mar 202426.7726.9725.8725.9125.9113,368,736
11 Mar 202426.8227.0326.5226.8326.837,721,133
08 Mar 202426.2026.8626.2026.7926.798,552,302
07 Mar 202426.5426.9026.0326.2526.258,715,431
06 Mar 202426.7526.9526.4126.5426.547,670,947
05 Mar 202426.9027.0226.3926.8626.8611,812,575
04 Mar 202426.5127.3526.5127.0727.0720,048,427
01 Mar 202427.2027.2026.5026.7026.7014,953,731
29 Feb 202425.2327.1725.1127.1627.1624,388,527
28 Feb 202425.1326.3325.0825.4825.4820,303,593
27 Feb 202424.6625.1624.5725.1625.169,222,926
26 Feb 202424.7925.3624.6424.8324.838,191,702
23 Feb 202424.8024.9524.4024.7924.797,654,426
22 Feb 202424.6725.0724.4924.7624.767,560,386
21 Feb 202424.3025.6524.1324.6924.6912,790,005
20 Feb 202424.4324.7024.0824.4424.445,858,113
19 Feb 202424.2124.5623.8424.5124.518,645,276
08 Feb 202423.8224.6023.8223.9823.989,213,244
07 Feb 202422.7423.7722.4623.6523.658,693,766
06 Feb 202421.8623.0021.1322.6422.649,034,841
05 Feb 202422.9423.1521.0221.9421.9410,609,688
02 Feb 202423.5024.0022.6023.0123.017,174,115
01 Feb 202423.2323.9723.0123.5323.535,956,903
31 Jan 202424.6025.1023.5023.5123.5110,450,499
30 Jan 202425.1825.7424.8925.1125.1110,444,251
29 Jan 202425.4525.8825.2225.2525.2511,125,912
26 Jan 202425.8025.8625.2225.5725.578,410,400
25 Jan 202423.7026.0623.6825.9825.9818,091,644
24 Jan 202422.9323.8722.8623.8123.816,536,507
23 Jan 202422.6222.9322.1222.8622.865,171,919
22 Jan 202423.3323.5722.4022.6322.636,067,075
19 Jan 202423.4723.9023.3723.4523.455,631,810
18 Jan 202424.3024.3022.6023.5223.5211,272,190
17 Jan 202424.6725.0624.3524.3924.394,864,544
16 Jan 202424.8725.1224.3024.6824.686,178,600
15 Jan 202425.5725.6924.9324.9524.956,164,237
12 Jan 202425.4825.8525.4025.7225.726,599,814
11 Jan 202424.9025.5224.9025.4925.495,173,602
10 Jan 202424.8525.3524.4825.0425.045,688,502
09 Jan 202424.9825.2424.7124.9724.975,684,609
08 Jan 202425.6826.0824.9425.1825.188,086,027
05 Jan 202425.8226.4525.4125.6825.687,076,062
04 Jan 202425.9926.1925.6025.9325.936,392,819
03 Jan 202425.8026.4025.8026.1226.128,020,135
02 Jan 202425.7726.6925.6626.0426.0414,116,970
29 Dec 202324.7725.7324.7325.5525.558,888,776
28 Dec 202324.9225.2824.7024.7724.778,993,384
27 Dec 202325.0525.2024.3224.9224.926,907,762
26 Dec 202325.6025.6624.8324.9524.958,641,756
25 Dec 202325.2125.9925.2025.7725.7710,195,092
22 Dec 202325.3525.8725.2225.4525.4511,125,318
21 Dec 202324.4025.6524.3725.4525.4513,752,110
20 Dec 202324.7825.3924.5324.6024.608,044,693
19 Dec 202324.1925.0524.1024.7624.7611,192,674
18 Dec 202324.5724.9224.0024.2324.237,930,855
15 Dec 202324.4524.5824.0324.5624.565,730,142
14 Dec 202324.3225.0024.2724.3124.315,645,108
13 Dec 202324.5024.7024.2224.3024.305,662,360
12 Dec 202323.9625.2023.9624.5524.5511,246,980
11 Dec 202323.2024.0123.1623.9723.976,486,878
08 Dec 202323.5324.0823.3323.4023.404,861,994
07 Dec 202323.6023.7323.2423.5923.595,176,306
06 Dec 202323.5623.9123.4923.7723.774,818,282
05 Dec 202324.0124.1423.6523.6523.654,288,623
04 Dec 202323.7524.2423.7124.1024.106,590,547
01 Dec 202323.9023.9023.4823.7423.745,182,860
30 Nov 202323.4424.2523.3623.9023.9012,670,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...