CSSC Offshore & Marine Engineering (Group) Company Limited Class A 600685

SSE · China · Producer Manufacturing

CNY 28.71+0.26 (+0.91%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 28.71	+0.91%	CNY 28.51	CNY 29.03	CNY 28.46	11.42M
2026-09-29	CNY 28.45	+0.60%	CNY 28.15	CNY 28.59	CNY 27.89	9.92M
2026-09-28	CNY 28.28	-1.22%	CNY 28.62	CNY 28.88	CNY 28.21	10.84M
2026-09-24	CNY 28.63	-1.48%	CNY 28.99	CNY 29.07	CNY 28.62	9.05M
2026-09-23	CNY 29.06	-3.04%	CNY 29.86	CNY 29.97	CNY 29.03	11.77M
2026-09-22	CNY 29.97	-1.12%	CNY 30.15	CNY 30.56	CNY 29.50	17.36M
2026-09-21	CNY 30.31	+5.32%	CNY 28.77	CNY 30.63	CNY 28.60	26.12M
2026-09-18	CNY 28.78	+0.98%	CNY 28.28	CNY 29.23	CNY 28.03	14.16M
2026-09-17	CNY 28.50	+2.15%	CNY 27.90	CNY 28.73	CNY 27.71	13.34M
2026-09-16	CNY 27.90	-1.41%	CNY 28.30	CNY 28.40	CNY 27.61	14.75M
2026-09-15	CNY 28.30	+0.35%	CNY 27.99	CNY 28.97	CNY 27.85	15.44M
2026-09-14	CNY 28.20	-1.88%	CNY 28.70	CNY 29.58	CNY 28.16	20.01M
2026-09-11	CNY 28.74	-1.68%	CNY 28.44	CNY 29.05	CNY 27.90	24.85M
2026-09-10	CNY 29.23	+2.67%	CNY 28.15	CNY 29.58	CNY 28.10	29.15M
2026-09-09	CNY 28.47	+2.74%	CNY 27.61	CNY 28.55	CNY 27.51	22.59M
2026-09-08	CNY 27.71	+1.69%	CNY 27.24	CNY 28.08	CNY 27.11	17.69M
2026-09-07	CNY 27.25	-0.69%	CNY 27.33	CNY 27.59	CNY 26.95	18.40M
2026-09-04	CNY 27.44	+3.82%	CNY 26.49	CNY 27.68	CNY 26.32	33.35M
2026-09-03	CNY 26.43	+1.26%	CNY 25.95	CNY 26.56	CNY 25.95	13.16M
2026-09-02	CNY 26.10	+0.04%	CNY 25.89	CNY 26.55	CNY 25.85	14.16M
2026-09-01	CNY 26.09	+0.31%	CNY 25.93	CNY 26.24	CNY 25.77	11.64M
2026-08-31	CNY 26.01	-1.22%	CNY 26.29	CNY 26.43	CNY 25.87	9.41M
2026-08-28	CNY 26.33	+0.50%	CNY 26.24	CNY 26.44	CNY 26.04	8.56M
2026-08-27	CNY 26.20	+1.31%	CNY 25.79	CNY 26.25	CNY 25.66	8.10M
2026-08-26	CNY 25.86	-0.15%	CNY 25.90	CNY 26.18	CNY 25.73	9.05M
2026-08-25	CNY 25.90	+1.17%	CNY 25.58	CNY 26.00	CNY 25.51	7.74M
2026-08-24	CNY 25.60	+0.04%	CNY 25.51	CNY 25.90	CNY 25.41	6.75M
2026-08-21	CNY 25.59	+1.19%	CNY 25.17	CNY 25.66	CNY 25.06	6.01M
2026-08-20	CNY 25.29	+0.72%	CNY 25.25	CNY 25.52	CNY 25.12	5.90M
2026-08-19	CNY 25.11	-3.12%	CNY 25.80	CNY 25.83	CNY 25.08	8.99M
2026-08-18	CNY 25.92	-1.97%	CNY 26.35	CNY 26.35	CNY 25.77	8.77M
2026-08-17	CNY 26.44	+1.07%	CNY 26.10	CNY 26.45	CNY 25.61	11.40M
2026-08-14	CNY 26.16	-0.19%	CNY 26.21	CNY 26.89	CNY 26.03	13.86M
2026-08-13	CNY 26.21	-1.69%	CNY 26.73	CNY 26.78	CNY 26.21	8.68M
2026-08-12	CNY 26.66	+0.11%	CNY 26.57	CNY 26.72	CNY 26.31	7.90M
2026-08-11	CNY 26.63	-1.59%	CNY 26.80	CNY 27.17	CNY 26.43	13.20M
2026-08-10	CNY 27.06	+3.60%	CNY 26.04	CNY 27.26	CNY 25.96	18.82M
2026-08-07	CNY 26.12	0.00%	CNY 26.01	CNY 26.18	CNY 25.81	9.54M
2026-08-06	CNY 26.12	-1.95%	CNY 26.32	CNY 26.47	CNY 25.92	11.69M
2026-08-05	CNY 26.64	+0.83%	CNY 26.29	CNY 26.68	CNY 26.13	11.79M
2026-08-04	CNY 26.42	-0.86%	CNY 26.64	CNY 26.78	CNY 26.22	9.74M
2026-08-03	CNY 26.65	-0.19%	CNY 26.51	CNY 26.71	CNY 26.38	8.95M
2026-07-31	CNY 26.70	+1.60%	CNY 26.27	CNY 26.87	CNY 26.24	14.86M
2026-07-30	CNY 26.28	-0.61%	CNY 26.26	CNY 26.70	CNY 26.05	12.13M
2026-07-29	CNY 26.44	+3.40%	CNY 25.61	CNY 26.63	CNY 25.61	15.29M
2026-07-28	CNY 25.57	-1.69%	CNY 25.75	CNY 25.98	CNY 25.33	9.53M
2026-07-27	CNY 26.01	+1.05%	CNY 25.21	CNY 26.21	CNY 25.18	11.91M
2026-07-24	CNY 25.74	-1.42%	CNY 25.80	CNY 26.48	CNY 25.72	14.17M
2026-07-23	CNY 26.11	+3.73%	CNY 25.10	CNY 26.24	CNY 25.01	15.17M
2026-07-22	CNY 25.17	-0.55%	CNY 25.15	CNY 25.55	CNY 24.91	10.44M
2026-07-21	CNY 25.31	+1.36%	CNY 25.05	CNY 25.46	CNY 25.02	12.86M
2026-07-20	CNY 24.97	+2.04%	CNY 24.60	CNY 25.15	CNY 24.54	11.06M
2026-07-17	CNY 24.47	-3.36%	CNY 25.07	CNY 25.25	CNY 24.45	10.77M
2026-07-16	CNY 25.32	-1.09%	CNY 25.00	CNY 25.80	CNY 24.95	10.56M
2026-07-15	CNY 25.60	+1.83%	CNY 24.99	CNY 25.75	CNY 24.73	12.99M
2026-07-14	CNY 25.14	-2.90%	CNY 25.80	CNY 25.80	CNY 24.44	20.66M
2026-07-13	CNY 25.89	-9.48%	CNY 27.50	CNY 27.70	CNY 25.74	34.01M
2026-07-10	CNY 28.60	+10.00%	CNY 26.02	CNY 28.60	CNY 25.98	19.49M
2026-07-09	CNY 26.00	+0.04%	CNY 25.85	CNY 26.20	CNY 25.25	9.46M
2026-07-08	CNY 25.99	-1.78%	CNY 26.90	CNY 26.92	CNY 25.72	8.73M
2026-07-07	CNY 26.46	-2.58%	CNY 27.03	CNY 27.36	CNY 26.28	9.47M
2026-07-06	CNY 27.16	+0.33%	CNY 26.80	CNY 27.55	CNY 26.76	14.34M
2026-07-03	CNY 27.07	+6.12%	CNY 25.66	CNY 27.55	CNY 25.66	18.02M
2026-07-02	CNY 25.51	-0.74%	CNY 25.69	CNY 26.04	CNY 25.46	9.59M
2026-07-01	CNY 25.70	+1.02%	CNY 25.33	CNY 26.24	CNY 25.33	12.40M
2026-06-30	CNY 25.44	-0.82%	CNY 25.56	CNY 25.80	CNY 25.05	8.42M
2026-06-29	CNY 25.65	+4.44%	CNY 24.50	CNY 25.98	CNY 24.11	15.27M
2026-06-26	CNY 24.56	-4.73%	CNY 25.70	CNY 25.71	CNY 24.56	10.11M
2026-06-25	CNY 25.78	-1.68%	CNY 26.19	CNY 26.30	CNY 25.68	7.67M
2026-06-24	CNY 26.22	-1.43%	CNY 26.50	CNY 26.61	CNY 25.90	9.29M
2026-06-23	CNY 26.60	-1.85%	CNY 27.10	CNY 27.29	CNY 26.41	9.80M
2026-06-22	CNY 27.10	+1.61%	CNY 26.40	CNY 27.12	CNY 26.11	11.01M
2026-06-18	CNY 26.67	-1.77%	CNY 27.00	CNY 27.36	CNY 26.55	8.68M
2026-06-17	CNY 27.15	+1.19%	CNY 27.05	CNY 27.30	CNY 26.72	8.64M
2026-06-16	CNY 26.83	-0.74%	CNY 26.93	CNY 27.14	CNY 26.67	8.45M
2026-06-15	CNY 27.03	+4.00%	CNY 26.09	CNY 27.25	CNY 26.09	12.61M
2026-06-12	CNY 25.99	+3.46%	CNY 25.36	CNY 26.25	CNY 25.24	13.95M
2026-06-11	CNY 25.12	-1.41%	CNY 25.19	CNY 25.40	CNY 24.80	8.99M
2026-06-10	CNY 25.48	-0.89%	CNY 25.70	CNY 25.88	CNY 25.10	9.38M
2026-06-09	CNY 25.71	-0.85%	CNY 26.50	CNY 26.50	CNY 25.30	9.51M
2026-06-08	CNY 25.93	-4.49%	CNY 26.57	CNY 26.98	CNY 25.67	12.70M
2026-06-05	CNY 27.15	-1.77%	CNY 27.56	CNY 27.75	CNY 26.99	11.24M
2026-06-04	CNY 27.64	+0.07%	CNY 27.44	CNY 28.33	CNY 27.41	9.84M
2026-06-03	CNY 27.62	-0.86%	CNY 27.80	CNY 28.02	CNY 27.44	8.39M
2026-06-02	CNY 27.86	-0.82%	CNY 28.18	CNY 28.24	CNY 27.35	8.28M
2026-06-01	CNY 28.09	-0.50%	CNY 28.12	CNY 28.48	CNY 27.95	8.36M
2026-05-29	CNY 28.23	-2.39%	CNY 28.92	CNY 29.10	CNY 28.12	10.48M
2026-05-28	CNY 28.92	+0.98%	CNY 28.61	CNY 29.08	CNY 28.24	9.40M
2026-05-27	CNY 28.64	-2.19%	CNY 29.06	CNY 29.93	CNY 28.56	12.95M
2026-05-26	CNY 29.28	-0.85%	CNY 29.44	CNY 29.46	CNY 28.68	11.62M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 28.71	+0.91%	CNY 28.51	CNY 29.03	CNY 28.46	11.42M
2026-09-29	CNY 28.45	+0.60%	CNY 28.15	CNY 28.59	CNY 27.89	9.92M
2026-09-28	CNY 28.28	-1.22%	CNY 28.62	CNY 28.88	CNY 28.21	10.84M
2026-09-24	CNY 28.63	-1.48%	CNY 28.99	CNY 29.07	CNY 28.62	9.05M
2026-09-23	CNY 29.06	-3.04%	CNY 29.86	CNY 29.97	CNY 29.03	11.77M
2026-09-22	CNY 29.97	-1.12%	CNY 30.15	CNY 30.56	CNY 29.50	17.36M
2026-09-21	CNY 30.31	+5.32%	CNY 28.77	CNY 30.63	CNY 28.60	26.12M
2026-09-18	CNY 28.78	+0.98%	CNY 28.28	CNY 29.23	CNY 28.03	14.16M
2026-09-17	CNY 28.50	+2.15%	CNY 27.90	CNY 28.73	CNY 27.71	13.34M
2026-09-16	CNY 27.90	-1.41%	CNY 28.30	CNY 28.40	CNY 27.61	14.75M
2026-09-15	CNY 28.30	+0.35%	CNY 27.99	CNY 28.97	CNY 27.85	15.44M
2026-09-14	CNY 28.20	-1.88%	CNY 28.70	CNY 29.58	CNY 28.16	20.01M
2026-09-11	CNY 28.74	-1.68%	CNY 28.44	CNY 29.05	CNY 27.90	24.85M
2026-09-10	CNY 29.23	+2.67%	CNY 28.15	CNY 29.58	CNY 28.10	29.15M
2026-09-09	CNY 28.47	+2.74%	CNY 27.61	CNY 28.55	CNY 27.51	22.59M
2026-09-08	CNY 27.71	+1.69%	CNY 27.24	CNY 28.08	CNY 27.11	17.69M
2026-09-07	CNY 27.25	-0.69%	CNY 27.33	CNY 27.59	CNY 26.95	18.40M
2026-09-04	CNY 27.44	+3.82%	CNY 26.49	CNY 27.68	CNY 26.32	33.35M
2026-09-03	CNY 26.43	+1.26%	CNY 25.95	CNY 26.56	CNY 25.95	13.16M
2026-09-02	CNY 26.10	+0.04%	CNY 25.89	CNY 26.55	CNY 25.85	14.16M
2026-09-01	CNY 26.09	+0.31%	CNY 25.93	CNY 26.24	CNY 25.77	11.64M
2026-08-31	CNY 26.01	-1.22%	CNY 26.29	CNY 26.43	CNY 25.87	9.41M
2026-08-28	CNY 26.33	+0.50%	CNY 26.24	CNY 26.44	CNY 26.04	8.56M
2026-08-27	CNY 26.20	+1.31%	CNY 25.79	CNY 26.25	CNY 25.66	8.10M
2026-08-26	CNY 25.86	-0.15%	CNY 25.90	CNY 26.18	CNY 25.73	9.05M
2026-08-25	CNY 25.90	+1.17%	CNY 25.58	CNY 26.00	CNY 25.51	7.74M
2026-08-24	CNY 25.60	+0.04%	CNY 25.51	CNY 25.90	CNY 25.41	6.75M
2026-08-21	CNY 25.59	+1.19%	CNY 25.17	CNY 25.66	CNY 25.06	6.01M
2026-08-20	CNY 25.29	+0.72%	CNY 25.25	CNY 25.52	CNY 25.12	5.90M
2026-08-19	CNY 25.11	-3.12%	CNY 25.80	CNY 25.83	CNY 25.08	8.99M
2026-08-18	CNY 25.92	-1.97%	CNY 26.35	CNY 26.35	CNY 25.77	8.77M
2026-08-17	CNY 26.44	+1.07%	CNY 26.10	CNY 26.45	CNY 25.61	11.40M
2026-08-14	CNY 26.16	-0.19%	CNY 26.21	CNY 26.89	CNY 26.03	13.86M
2026-08-13	CNY 26.21	-1.69%	CNY 26.73	CNY 26.78	CNY 26.21	8.68M
2026-08-12	CNY 26.66	+0.11%	CNY 26.57	CNY 26.72	CNY 26.31	7.90M
2026-08-11	CNY 26.63	-1.59%	CNY 26.80	CNY 27.17	CNY 26.43	13.20M
2026-08-10	CNY 27.06	+3.60%	CNY 26.04	CNY 27.26	CNY 25.96	18.82M
2026-08-07	CNY 26.12	0.00%	CNY 26.01	CNY 26.18	CNY 25.81	9.54M
2026-08-06	CNY 26.12	-1.95%	CNY 26.32	CNY 26.47	CNY 25.92	11.69M
2026-08-05	CNY 26.64	+0.83%	CNY 26.29	CNY 26.68	CNY 26.13	11.79M
2026-08-04	CNY 26.42	-0.86%	CNY 26.64	CNY 26.78	CNY 26.22	9.74M
2026-08-03	CNY 26.65	-0.19%	CNY 26.51	CNY 26.71	CNY 26.38	8.95M
2026-07-31	CNY 26.70	+1.60%	CNY 26.27	CNY 26.87	CNY 26.24	14.86M
2026-07-30	CNY 26.28	-0.61%	CNY 26.26	CNY 26.70	CNY 26.05	12.13M
2026-07-29	CNY 26.44	+3.40%	CNY 25.61	CNY 26.63	CNY 25.61	15.29M
2026-07-28	CNY 25.57	-1.69%	CNY 25.75	CNY 25.98	CNY 25.33	9.53M
2026-07-27	CNY 26.01	+1.05%	CNY 25.21	CNY 26.21	CNY 25.18	11.91M
2026-07-24	CNY 25.74	-1.42%	CNY 25.80	CNY 26.48	CNY 25.72	14.17M
2026-07-23	CNY 26.11	+3.73%	CNY 25.10	CNY 26.24	CNY 25.01	15.17M
2026-07-22	CNY 25.17	-0.55%	CNY 25.15	CNY 25.55	CNY 24.91	10.44M
2026-07-21	CNY 25.31	+1.36%	CNY 25.05	CNY 25.46	CNY 25.02	12.86M
2026-07-20	CNY 24.97	+2.04%	CNY 24.60	CNY 25.15	CNY 24.54	11.06M
2026-07-17	CNY 24.47	-3.36%	CNY 25.07	CNY 25.25	CNY 24.45	10.77M
2026-07-16	CNY 25.32	-1.09%	CNY 25.00	CNY 25.80	CNY 24.95	10.56M
2026-07-15	CNY 25.60	+1.83%	CNY 24.99	CNY 25.75	CNY 24.73	12.99M
2026-07-14	CNY 25.14	-2.90%	CNY 25.80	CNY 25.80	CNY 24.44	20.66M
2026-07-13	CNY 25.89	-9.48%	CNY 27.50	CNY 27.70	CNY 25.74	34.01M
2026-07-10	CNY 28.60	+10.00%	CNY 26.02	CNY 28.60	CNY 25.98	19.49M
2026-07-09	CNY 26.00	+0.04%	CNY 25.85	CNY 26.20	CNY 25.25	9.46M
2026-07-08	CNY 25.99	-1.78%	CNY 26.90	CNY 26.92	CNY 25.72	8.73M
2026-07-07	CNY 26.46	-2.58%	CNY 27.03	CNY 27.36	CNY 26.28	9.47M
2026-07-06	CNY 27.16	+0.33%	CNY 26.80	CNY 27.55	CNY 26.76	14.34M
2026-07-03	CNY 27.07	+6.12%	CNY 25.66	CNY 27.55	CNY 25.66	18.02M
2026-07-02	CNY 25.51	-0.74%	CNY 25.69	CNY 26.04	CNY 25.46	9.59M
2026-07-01	CNY 25.70	+1.02%	CNY 25.33	CNY 26.24	CNY 25.33	12.40M
2026-06-30	CNY 25.44	-0.82%	CNY 25.56	CNY 25.80	CNY 25.05	8.42M
2026-06-29	CNY 25.65	+4.44%	CNY 24.50	CNY 25.98	CNY 24.11	15.27M
2026-06-26	CNY 24.56	-4.73%	CNY 25.70	CNY 25.71	CNY 24.56	10.11M
2026-06-25	CNY 25.78	-1.68%	CNY 26.19	CNY 26.30	CNY 25.68	7.67M
2026-06-24	CNY 26.22	-1.43%	CNY 26.50	CNY 26.61	CNY 25.90	9.29M
2026-06-23	CNY 26.60	-1.85%	CNY 27.10	CNY 27.29	CNY 26.41	9.80M
2026-06-22	CNY 27.10	+1.61%	CNY 26.40	CNY 27.12	CNY 26.11	11.01M
2026-06-18	CNY 26.67	-1.77%	CNY 27.00	CNY 27.36	CNY 26.55	8.68M
2026-06-17	CNY 27.15	+1.19%	CNY 27.05	CNY 27.30	CNY 26.72	8.64M
2026-06-16	CNY 26.83	-0.74%	CNY 26.93	CNY 27.14	CNY 26.67	8.45M
2026-06-15	CNY 27.03	+4.00%	CNY 26.09	CNY 27.25	CNY 26.09	12.61M
2026-06-12	CNY 25.99	+3.46%	CNY 25.36	CNY 26.25	CNY 25.24	13.95M
2026-06-11	CNY 25.12	-1.41%	CNY 25.19	CNY 25.40	CNY 24.80	8.99M
2026-06-10	CNY 25.48	-0.89%	CNY 25.70	CNY 25.88	CNY 25.10	9.38M
2026-06-09	CNY 25.71	-0.85%	CNY 26.50	CNY 26.50	CNY 25.30	9.51M
2026-06-08	CNY 25.93	-4.49%	CNY 26.57	CNY 26.98	CNY 25.67	12.70M
2026-06-05	CNY 27.15	-1.77%	CNY 27.56	CNY 27.75	CNY 26.99	11.24M
2026-06-04	CNY 27.64	+0.07%	CNY 27.44	CNY 28.33	CNY 27.41	9.84M
2026-06-03	CNY 27.62	-0.86%	CNY 27.80	CNY 28.02	CNY 27.44	8.39M
2026-06-02	CNY 27.86	-0.82%	CNY 28.18	CNY 28.24	CNY 27.35	8.28M
2026-06-01	CNY 28.09	-0.50%	CNY 28.12	CNY 28.48	CNY 27.95	8.36M
2026-05-29	CNY 28.23	-2.39%	CNY 28.92	CNY 29.10	CNY 28.12	10.48M
2026-05-28	CNY 28.92	+0.98%	CNY 28.61	CNY 29.08	CNY 28.24	9.40M
2026-05-27	CNY 28.64	-2.19%	CNY 29.06	CNY 29.93	CNY 28.56	12.95M
2026-05-26	CNY 29.28	-0.85%	CNY 29.44	CNY 29.46	CNY 28.68	11.62M