Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

24.69
+0.63
+(2.62%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202524.1825.1424.0224.6924.6930,218,970
May 6, 202524.0024.0623.7524.0624.0613,778,316
Apr 30, 202523.8023.9923.7423.8223.8211,358,043
Apr 29, 202523.1623.8123.0223.8023.8010,596,664
Apr 28, 202523.3323.5023.1623.2023.205,817,150
Apr 25, 202523.1823.3923.0923.3223.326,766,729
Apr 24, 202523.6523.6723.0923.1523.1510,155,274
Apr 23, 202523.8323.9923.5123.6423.6410,626,551
Apr 22, 202523.9224.0523.7623.8323.838,866,413
Apr 21, 202523.7524.0623.5523.9523.959,095,471
Apr 18, 202523.7524.0523.6023.8123.819,112,266
Apr 17, 202523.7224.2723.7023.8923.8912,714,711
Apr 16, 202524.1224.4323.6023.9823.9813,508,479
Apr 15, 202524.4024.4023.9023.9823.9812,437,341
Apr 14, 202524.1124.5623.8624.4424.4420,888,566
Apr 11, 202523.9524.2023.7024.0124.0121,494,732
Apr 10, 202525.7025.7024.1224.1524.1546,930,171
Apr 9, 202523.3023.4322.4323.4323.4322,771,258
Apr 8, 202520.6021.3020.5921.3021.3014,016,000
Apr 7, 202522.0022.0120.7520.7520.7513,018,934
Apr 3, 202522.9923.1722.9123.0523.055,800,281
Apr 2, 202523.5123.5523.1323.1623.166,742,866
Apr 1, 202523.1423.5523.1423.4623.468,908,520
Mar 31, 202523.3223.4722.8623.0223.029,703,343
Mar 28, 202523.7023.7923.3023.3623.368,150,301
Mar 27, 202523.8123.9023.4223.6823.6811,077,913
Mar 26, 202524.1124.3123.8823.9123.9112,117,165
Mar 25, 202524.6324.8524.0024.2424.2414,381,338
Mar 24, 202525.2225.3224.1224.7124.7123,530,735
Mar 21, 202524.3925.3024.2424.8924.8937,771,525
Mar 20, 202523.8124.5423.6824.2924.2917,418,067
Mar 19, 202523.8524.1523.7023.7723.779,659,624
Mar 18, 202523.9924.1723.8123.9323.9312,923,771
Mar 17, 202524.5824.9924.1024.1324.1317,561,970
Mar 14, 202524.7224.7224.1024.3224.3214,167,647
Mar 13, 202524.0624.4023.7024.4024.4012,048,438
Mar 12, 202524.1624.3623.8524.0324.0312,576,989
Mar 11, 202523.5524.5023.5524.2624.2619,686,332
Mar 10, 202523.2524.0223.2023.7923.7921,173,810
Mar 7, 202522.9223.2922.8023.1323.139,802,826
Mar 6, 202522.8522.9822.7622.9322.936,766,304
Mar 5, 202522.9223.0522.7222.8822.886,523,103
Mar 4, 202522.5823.0822.5422.9222.929,952,588
Mar 3, 202522.5922.7822.4122.5422.546,430,410
Feb 28, 202522.7222.9222.5522.5822.587,206,336
Feb 27, 202522.7722.9522.5522.7422.746,349,950
Feb 26, 202522.5522.7622.5222.7622.765,135,133
Feb 25, 202522.7822.7922.4722.5422.548,072,287
Feb 24, 202523.0023.0722.8322.8822.888,012,332
Feb 21, 202523.0923.3022.9023.0723.078,757,781
Feb 20, 202523.2823.3423.0123.1523.156,853,921
Feb 19, 202522.9223.6422.9123.4223.427,377,240
Feb 18, 202523.3823.4822.8723.0123.017,421,208
Feb 17, 202523.3223.4023.2723.3723.375,820,001
Feb 14, 202523.2823.3923.1523.3223.325,437,579
Feb 13, 202523.3323.4623.2523.2523.256,387,981
Feb 12, 202523.2823.3923.2023.3223.325,624,396
Feb 11, 202523.6023.6123.2023.2823.287,459,840
Feb 10, 202523.5723.7223.5023.6723.676,944,058
Feb 7, 202523.4823.7223.4023.6023.609,574,454
Feb 6, 202523.2523.5623.1123.5523.556,403,012
Feb 5, 202523.3723.4923.1023.3223.324,810,788
Jan 27, 202523.3023.7323.2523.3723.377,159,188
Jan 24, 202523.1423.3323.0123.3123.315,972,936
Jan 23, 202523.1023.5323.0923.1323.138,406,034
Jan 22, 202523.1223.4323.1123.1623.1610,444,101
Jan 21, 202523.0723.1322.6522.7222.725,640,181
Jan 20, 202523.0523.2022.9323.0423.044,721,789
Jan 17, 202522.9423.0622.8622.9522.954,260,793
Jan 16, 202522.7923.1522.6323.0723.076,762,758
Jan 15, 202523.0923.0922.7122.7622.764,728,018
Jan 14, 202522.5523.1922.5223.1023.105,918,380
Jan 13, 202522.3122.7222.2122.5222.523,250,900
Jan 10, 202522.8022.9422.5022.5122.513,838,300
Jan 9, 202522.7923.1422.6522.9122.914,277,501
Jan 8, 202522.9123.2522.4622.9722.976,318,500
Jan 7, 202522.6022.9122.5422.8622.864,426,621
Jan 6, 202522.6622.8222.5022.6022.604,491,947
Jan 3, 202522.9923.1322.6322.6722.677,006,102
Jan 2, 202523.7023.7722.8522.9822.989,423,291
Dec 31, 202424.2424.3623.7023.7023.709,929,120
Dec 30, 202424.5624.6924.1524.3024.308,777,393
Dec 27, 202424.2624.6624.2324.4724.478,642,720
Dec 26, 202424.2124.3624.1724.2724.275,838,194
Dec 25, 202424.4424.5024.1124.2624.267,351,544
Dec 24, 202424.7024.7024.3624.5224.5211,692,931
Dec 23, 202424.1225.3823.9124.9524.9519,713,686
Dec 20, 202424.4424.4424.0924.2524.256,487,401
Dec 19, 202424.5924.7124.2824.4424.447,782,004
Dec 18, 202424.4025.1824.4024.8324.8314,394,778
Dec 17, 202423.9824.8023.9224.4024.4012,931,445
Dec 16, 202424.3824.4023.9223.9823.988,539,286
Dec 13, 202424.8024.9224.3324.4924.4914,154,663
Dec 12, 202424.7024.9224.6424.8724.879,139,420
Dec 11, 202424.6824.7624.6124.7324.735,851,849
Dec 10, 202425.0525.1724.6624.7124.718,810,202
Dec 9, 202424.7024.7724.5124.6424.645,389,756
Dec 6, 202424.6824.8824.4524.7924.796,743,084
Dec 5, 202424.5024.7524.4024.6724.674,676,442
Dec 4, 202424.9024.9124.4724.5624.566,333,855
Dec 3, 202425.2025.2024.6224.8824.886,261,257
Dec 2, 202424.5525.1924.4825.0725.0710,010,264
Nov 29, 202424.2424.5624.1124.4824.486,772,394
Nov 28, 202424.4524.5824.2524.2824.285,899,600
Nov 27, 202424.2224.5523.5724.5424.548,493,363
Nov 26, 202424.1624.3924.1224.2524.255,093,061
Nov 25, 202424.4424.5624.0624.2424.247,467,457
Nov 22, 2024 0.012 Dividend
Nov 22, 202425.0125.3724.6024.6124.619,362,513
Nov 21, 202425.2325.3324.9725.1125.108,192,705
Nov 20, 202425.2225.3924.8925.3825.379,227,687
Nov 19, 202425.0325.2424.5325.2225.2112,069,162
Nov 18, 202425.5725.9524.9525.0825.0713,610,392
Nov 15, 202426.2226.5825.5025.5625.5515,188,430
Nov 14, 202427.0027.3526.3826.4626.4519,288,530
Nov 13, 202426.3027.2426.2627.2427.2328,835,039
Nov 12, 202427.1227.1226.0626.3026.2921,879,038
Nov 11, 202426.9927.2026.6526.9726.9622,154,692
Nov 8, 202426.7527.0526.3526.5526.5419,045,054
Nov 7, 202426.3126.5926.0426.5926.5818,898,381
Nov 6, 202426.5026.6326.0626.4026.3920,648,420
Nov 5, 202425.4726.4625.4126.4526.4425,680,734
Nov 4, 202425.3125.4525.0225.4525.4411,016,311
Nov 1, 202425.3525.9225.2525.2825.2717,065,861
Oct 31, 202426.2026.2025.3525.7325.7220,602,932
Oct 30, 202426.0126.5325.8326.1726.1619,847,894
Oct 29, 202426.2527.3126.1826.7426.7326,692,267
Oct 28, 202426.1526.6526.1226.3126.3020,176,086
Oct 25, 202425.4025.8825.4025.8225.8115,152,422
Oct 24, 202426.0626.0625.3025.5025.4914,281,438
Oct 23, 202425.4726.4425.3826.0626.0525,304,692
Oct 22, 202425.8525.8525.1025.4725.4617,649,057
Oct 21, 202425.3625.9825.3625.9025.8917,054,603
Oct 18, 202424.6825.7924.3025.3625.3517,836,819
Oct 17, 202425.4525.6024.7024.7224.7114,586,331
Oct 16, 202425.2625.7925.1625.4225.4110,717,248
Oct 15, 202426.0926.0925.4125.6025.5917,889,811
Oct 14, 202426.0526.5525.7026.2426.2319,429,372
Oct 11, 202426.6926.6925.2225.6525.6417,025,385
Oct 10, 202425.6627.7425.4226.6826.6727,052,291
Oct 9, 202427.4227.4225.5525.6725.6625,943,509
Oct 8, 202429.7429.7426.7728.0027.9939,252,297
Sep 30, 202426.2227.3025.4127.0427.0334,191,632
Sep 27, 202424.4825.2824.3025.1825.1712,570,151
Sep 26, 202423.5924.2323.3124.2324.2212,985,359
Sep 25, 202423.3124.0423.2723.6923.6814,513,773
Sep 24, 202422.9423.2722.4323.2723.2613,600,800
Sep 23, 202422.7023.2322.6722.8222.816,814,481
Sep 20, 202424.1824.2122.9023.1523.1412,978,427
Sep 19, 202425.6025.6123.7624.4224.4114,971,774
Sep 18, 202425.2725.4824.5125.4825.477,540,710
Sep 13, 202424.7325.3024.5825.2725.269,329,529
Sep 12, 202424.7925.0624.5224.7024.695,391,553
Sep 11, 202424.9025.0324.5824.8324.825,128,300
Sep 10, 202424.5825.1924.5725.1025.098,259,900
Sep 9, 202424.0124.7024.0024.6024.596,960,447
Sep 6, 202424.5224.6824.2124.3824.376,780,713
Sep 5, 202424.8025.1124.3924.5524.549,022,016
Sep 4, 202424.2225.2224.0125.0024.9911,540,375
Sep 3, 202425.3025.8224.3124.7024.6920,847,786
Sep 2, 202425.1025.1023.5523.6223.6114,778,590
Aug 30, 202425.2825.6625.1925.2725.269,278,804
Aug 29, 202424.8025.2424.7025.2325.224,512,899
Aug 28, 202424.7025.3224.6124.8624.855,276,520
Aug 27, 202425.7525.8524.7024.7524.747,549,467
Aug 26, 202425.7325.8925.4025.8725.864,110,300
Aug 23, 202425.7425.7825.3325.5925.585,039,372
Aug 22, 202425.8826.0525.6725.6825.674,447,551
Aug 21, 202425.9326.0925.6425.8425.834,714,554
Aug 20, 202426.5126.5125.6625.9625.957,945,110
Aug 19, 202426.8027.0126.4826.5126.507,898,629
Aug 16, 202427.1427.2026.8226.9426.934,250,898
Aug 15, 202427.0027.4126.9127.1327.125,618,231
Aug 14, 202427.1527.3326.8427.0327.024,784,161
Aug 13, 202426.8927.4926.8927.2027.198,481,439
Aug 12, 202426.7027.0626.5726.8626.855,056,960
Aug 9, 202427.2627.4226.7826.8326.827,007,000
Aug 8, 202427.3827.3826.8827.1527.147,007,476
Aug 7, 202427.7528.0527.4127.5527.548,403,976
Aug 6, 202428.1028.3427.2827.8527.8411,254,334
Aug 5, 202429.0429.2627.9028.0027.9914,702,339
Aug 2, 202429.3929.7829.0929.3729.3611,416,917
Aug 1, 202429.0029.8028.6629.6629.6517,589,310
Jul 31, 202428.8629.1628.4029.0028.9912,037,382
Jul 30, 202429.1529.1528.4628.9228.918,242,122
Jul 29, 202428.3129.4728.3129.2229.2112,191,768
Jul 26, 2024 0.011 Dividend
Jul 26, 202428.1928.5327.9528.4228.417,470,494
Jul 25, 202428.8028.9927.6028.2028.1812,606,495
Jul 24, 202428.2929.3528.2229.0228.9911,118,408
Jul 23, 202429.1829.1828.3328.3928.377,454,300
Jul 22, 202429.0029.7028.7929.1729.1411,173,139
Jul 19, 202428.9229.3328.6629.0529.0210,095,519
Jul 18, 202428.0629.0628.0129.0629.0310,112,347
Jul 17, 202428.9529.2528.3628.3828.3610,139,481
Jul 16, 202428.9129.1928.5728.9828.959,891,825
Jul 15, 202428.9329.4228.7028.9228.8912,218,446
Jul 12, 202428.7629.2528.4528.8528.8212,662,949
Jul 11, 202428.8229.2628.6028.8428.8114,127,975
Jul 10, 202428.7229.2528.4128.6128.5915,412,060
Jul 9, 202427.6128.6127.2828.4028.3814,809,401
Jul 8, 202427.1627.7426.7627.4727.457,484,513
Jul 5, 202427.2227.2227.2227.2227.20-
Jul 4, 202427.3127.7527.1427.2227.205,199,287
Jul 3, 202427.8327.9127.2527.3827.367,262,600
Jul 2, 202428.0528.2527.7127.8527.836,417,513
Jul 1, 202428.0028.1427.5927.9727.9511,996,702
Jun 28, 202426.2028.0826.0727.9027.8819,967,663
Jun 27, 202426.0526.3525.8826.2026.185,607,683
Jun 26, 202425.7926.1825.6026.0526.037,785,763
Jun 25, 202426.6526.6925.5825.8225.8012,915,480
Jun 24, 202427.5427.7926.6826.7426.728,207,567
Jun 21, 202427.0027.7526.6327.5527.538,292,109
Jun 20, 202427.1027.7127.0127.1127.097,424,986
Jun 19, 202427.8027.8726.9827.2127.199,456,801
Jun 18, 202427.4728.1027.1027.9127.899,094,199
Jun 17, 202427.6028.1027.2427.4627.449,219,699
Jun 14, 202428.2728.4927.6027.8927.8711,542,940
Jun 13, 202427.6728.6527.6028.2728.2515,133,047
Jun 12, 202427.3627.8427.1527.6827.667,505,900
Jun 11, 202428.0828.3926.8527.6527.6316,099,244
Jun 7, 202427.6928.3527.5328.0828.0611,353,248
Jun 6, 202427.9628.3127.4627.6027.5812,179,372
Jun 5, 202428.0028.4027.8727.9327.9110,246,702
Jun 4, 202427.7728.2527.5628.1928.1710,481,229
Jun 3, 202426.8328.2826.8327.8927.8720,204,570
May 31, 202427.0527.2726.7226.9426.927,140,761
May 30, 202426.5327.5526.3927.1127.0910,740,950
May 29, 202426.8727.0126.4626.7126.696,605,658
May 28, 202427.0827.1526.7226.9226.906,275,979
May 27, 202426.6827.2726.2627.2127.1911,313,073
May 24, 202427.0527.2026.5226.8026.7812,798,212
May 23, 202427.0527.9326.8427.3527.3316,673,157
May 22, 202427.4827.5027.0027.1327.118,238,410
May 21, 202427.8127.8927.1327.5027.4810,853,213
May 20, 202427.5028.0927.2627.9927.9714,727,555
May 17, 202427.2627.5026.7327.4627.4412,241,392
May 16, 202427.6827.9327.0827.3127.2912,264,980
May 15, 202428.1028.3027.6827.7427.7212,924,528
May 14, 202428.2528.5527.9528.3628.3417,196,020
May 13, 202426.5128.7626.1828.2828.2629,558,352
May 10, 202426.7727.0026.4026.6626.6412,106,819
May 9, 202425.9726.8525.9026.8526.8313,315,393
May 8, 202426.3226.3225.8726.0926.077,734,720
May 7, 202425.5926.5925.5926.3926.3713,673,821