Shanghai - Delayed Quote
CNY
CSSC Offshore & Marine Engineering (Group) Company Limited (600685.SS)
26.00
-0.59
(-2.22%)
At close: November 6 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
25.89
26.37
25.81
26.00
26.00
7,386,006
Nov 5, 2026
26.55
26.96
26.41
26.59
26.59
10,761,795
Nov 4, 2026
26.26
26.79
25.96
26.73
26.73
11,040,200
Nov 3, 2026
25.80
26.41
25.67
26.23
26.23
9,080,900
Nov 2, 2026
25.31
26.17
25.31
25.89
25.89
13,797,134
Oct 30, 2026
25.82
26.10
25.25
25.30
25.30
12,467,143
Oct 29, 2026
26.28
26.50
25.65
26.29
26.29
9,508,074
Oct 28, 2026
26.63
26.90
25.98
26.21
26.21
9,866,318
Oct 27, 2026
27.28
27.57
26.53
26.53
26.53
10,297,904
Oct 26, 2026
27.40
27.58
26.70
27.28
27.28
10,782,299
Oct 23, 2026
26.59
27.51
26.18
27.41
27.41
12,892,266
Oct 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
27.95
28.00
26.64
27.04
27.04
14,958,400
Oct 21, 2026
28.16
28.88
27.81
27.90
27.80
13,889,624
Oct 20, 2026
28.98
29.00
27.66
27.96
27.86
19,475,209
Oct 19, 2026
27.86
29.37
27.81
29.17
29.07
17,118,686
Oct 16, 2026
27.72
28.60
27.65
28.13
28.03
14,986,104
Oct 15, 2026
28.40
28.73
27.10
27.40
27.30
17,546,016
Oct 14, 2026
29.10
29.38
28.43
28.86
28.76
12,495,300
Oct 13, 2026
27.79
29.74
27.29
29.29
29.19
17,327,572
Oct 12, 2026
28.39
28.90
27.74
27.79
27.69
10,338,638
Oct 9, 2026
29.39
29.52
27.84
28.41
28.31
15,556,685
Oct 8, 2026
28.76
30.26
28.75
29.19
29.09
21,400,574
Sep 30, 2026
28.51
29.03
28.46
28.71
28.61
11,416,550
Sep 29, 2026
28.15
28.59
27.89
28.45
28.35
9,917,945
Sep 28, 2026
28.62
28.88
28.21
28.28
28.18
10,844,581
Sep 24, 2026
28.99
29.07
28.62
28.63
28.53
9,047,409
Sep 23, 2026
29.86
29.97
29.03
29.06
28.96
11,765,876
Sep 22, 2026
30.15
30.56
29.50
29.97
29.86
17,362,244
Sep 21, 2026
28.77
30.63
28.60
30.31
30.20
26,119,527
Sep 18, 2026
28.28
29.23
28.03
28.78
28.68
14,161,728
Sep 17, 2026
27.90
28.73
27.71
28.50
28.40
13,341,657
Sep 16, 2026
28.30
28.40
27.61
27.90
27.80
14,746,770
Sep 15, 2026
27.99
28.97
27.85
28.30
28.20
15,442,935
Sep 14, 2026
28.70
29.58
28.16
28.20
28.10
20,013,199
Sep 11, 2026
28.44
29.05
27.90
28.74
28.64
24,850,032
Sep 10, 2026
28.15
29.58
28.10
29.23
29.13
29,151,179
Sep 9, 2026
27.61
28.55
27.51
28.47
28.37
22,593,264
Sep 8, 2026
27.24
28.08
27.11
27.71
27.61
17,685,950
Sep 7, 2026
27.33
27.59
26.95
27.25
27.15
18,402,666
Sep 4, 2026
26.49
27.68
26.32
27.44
27.34
33,345,090
Sep 3, 2026
25.95
26.56
25.95
26.43
26.34
13,155,365
Sep 2, 2026
25.89
26.55
25.85
26.10
26.01
14,155,684
Sep 1, 2026
25.93
26.24
25.77
26.09
26.00
11,643,080
Aug 31, 2026
26.29
26.43
25.87
26.01
25.92
9,412,364
Aug 28, 2026
26.24
26.44
26.04
26.33
26.24
8,562,601
Aug 27, 2026
25.79
26.25
25.66
26.20
26.11
8,100,956
Aug 26, 2026
25.90
26.18
25.73
25.86
25.77
9,050,804
Aug 25, 2026
25.58
26.00
25.51
25.90
25.81
7,738,940
Aug 24, 2026
25.51
25.90
25.41
25.60
25.51
6,747,411
Aug 21, 2026
25.17
25.66
25.06
25.59
25.50
6,008,860
Aug 20, 2026
25.25
25.52
25.12
25.29
25.20
5,896,501
Aug 19, 2026
25.80
25.83
25.08
25.11
25.02
8,993,352
Aug 18, 2026
26.35
26.35
25.77
25.92
25.83
8,769,054
Aug 17, 2026
26.10
26.45
25.61
26.44
26.35
11,395,012
Aug 14, 2026
26.21
26.89
26.03
26.16
26.07
13,861,011
Aug 13, 2026
26.73
26.78
26.21
26.21
26.12
8,684,528
Aug 12, 2026
26.57
26.72
26.31
26.66
26.56
7,896,574
Aug 11, 2026
26.80
27.17
26.43
26.63
26.53
13,198,188
Aug 10, 2026
26.04
27.26
25.96
27.06
26.96
18,824,236
Aug 7, 2026
26.01
26.18
25.81
26.12
26.03
9,539,402
Aug 6, 2026
26.32
26.47
25.92
26.12
26.03
11,690,971
Aug 5, 2026
26.29
26.68
26.13
26.64
26.54
11,787,894
Aug 4, 2026
26.64
26.78
26.22
26.42
26.33
9,738,753
Aug 3, 2026
26.51
26.71
26.38
26.65
26.55
8,953,936
Jul 31, 2026
26.27
26.87
26.24
26.70
26.60
14,858,126
Jul 30, 2026
26.26
26.70
26.05
26.28
26.19
12,131,694
Jul 29, 2026
25.61
26.63
25.61
26.44
26.35
15,289,653
Jul 28, 2026
25.75
25.98
25.33
25.57
25.48
9,525,717
Jul 27, 2026
25.21
26.21
25.18
26.01
25.92
11,913,043
Jul 24, 2026
25.80
26.48
25.72
25.74
25.65
14,172,091
Jul 23, 2026
25.10
26.24
25.01
26.11
26.02
15,170,537
Jul 22, 2026
25.15
25.55
24.91
25.17
25.08
10,439,600
Jul 21, 2026
25.05
25.46
25.02
25.31
25.22
12,861,297
Jul 20, 2026
24.60
25.15
24.54
24.97
24.88
11,064,547
Jul 17, 2026
25.07
25.25
24.45
24.47
24.38
10,772,400
Jul 16, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
25.00
25.80
24.95
25.32
25.23
10,561,515
Jul 15, 2026
24.99
25.75
24.73
25.60
25.37
12,991,014
Jul 14, 2026
25.80
25.80
24.44
25.14
24.92
20,660,878
Jul 13, 2026
27.50
27.70
25.74
25.89
25.66
34,007,383
Jul 10, 2026
26.02
28.60
25.98
28.60
28.35
19,488,581
Jul 9, 2026
25.85
26.20
25.25
26.00
25.77
9,462,058
Jul 8, 2026
26.90
26.92
25.72
25.99
25.76
8,729,537
Jul 7, 2026
27.03
27.36
26.28
26.46
26.23
9,473,722
Jul 6, 2026
26.80
27.55
26.76
27.16
26.92
14,335,960
Jul 3, 2026
25.66
27.55
25.66
27.07
26.83
18,015,168
Jul 2, 2026
25.69
26.04
25.46
25.51
25.28
9,586,229
Jul 1, 2026
25.33
26.24
25.33
25.70
25.47
12,401,739
Jun 30, 2026
25.56
25.80
25.05
25.44
25.22
8,417,000
Jun 29, 2026
24.50
25.98
24.11
25.65
25.42
15,272,788
Jun 26, 2026
25.70
25.71
24.56
24.56
24.34
10,113,966
Jun 25, 2026
26.19
26.30
25.68
25.78
25.55
7,665,877
Jun 24, 2026
26.50
26.61
25.90
26.22
25.99
9,285,590
Jun 23, 2026
27.10
27.29
26.41
26.60
26.36
9,803,147
Jun 22, 2026
26.40
27.12
26.11
27.10
26.86
11,010,727
Jun 18, 2026
27.00
27.36
26.55
26.67
26.43
8,676,462
Jun 17, 2026
27.05
27.30
26.72
27.15
26.91
8,636,991
Jun 16, 2026
26.93
27.14
26.67
26.83
26.59
8,453,687
Jun 15, 2026
26.09
27.25
26.09
27.03
26.79
12,605,035
Jun 12, 2026
25.36
26.25
25.24
25.99
25.76
13,950,048
Jun 11, 2026
25.19
25.40
24.80
25.12
24.90
8,989,190
Jun 10, 2026
25.70
25.88
25.10
25.48
25.25
9,384,974
Jun 9, 2026
26.50
26.50
25.30
25.71
25.48
9,509,839
Jun 8, 2026
26.57
26.98
25.67
25.93
25.70
12,701,044
Jun 5, 2026
27.56
27.75
26.99
27.15
26.91
11,235,806
Jun 4, 2026
27.44
28.33
27.41
27.64
27.40
9,842,919
Jun 3, 2026
27.80
28.02
27.44
27.62
27.38
8,387,970
Jun 2, 2026
28.18
28.24
27.35
27.86
27.61
8,280,502
Jun 1, 2026
28.12
28.48
27.95
28.09
27.84
8,360,791
May 29, 2026
28.92
29.10
28.12
28.23
27.98
10,476,374
May 28, 2026
28.61
29.08
28.24
28.92
28.66
9,401,021
May 27, 2026
29.06
29.93
28.56
28.64
28.39
12,950,500
May 26, 2026
29.44
29.46
28.68
29.28
29.02
11,616,869
May 25, 2026
30.00
30.40
29.25
29.53
29.27
12,117,350
May 22, 2026
30.21
30.50
29.85
30.00
29.73
9,935,435
May 21, 2026
30.48
31.45
29.84
29.93
29.67
16,128,850
May 20, 2026
29.90
30.87
29.58
30.41
30.14
13,886,772
May 19, 2026
30.50
30.59
29.41
30.09
29.82
13,157,314
May 18, 2026
30.30
31.07
30.13
30.32
30.05
14,128,758
May 15, 2026
31.18
31.84
30.41
30.71
30.44
18,894,640
May 14, 2026
32.60
32.60
31.15
31.15
30.87
20,886,334
May 13, 2026
31.45
32.58
31.39
32.57
32.28
26,091,124
May 12, 2026
32.10
32.10
31.15
31.47
31.19
18,953,936
May 11, 2026
31.59
32.42
31.51
32.09
31.81
21,241,020
May 8, 2026
31.60
31.95
31.03
31.69
31.41
21,634,056
May 7, 2026
32.06
32.38
31.54
31.71
31.43
21,639,382
May 6, 2026
31.74
32.14
31.40
32.13
31.85
28,675,301
Apr 30, 2026
32.99
33.53
32.00
32.15
31.87
31,265,177
Apr 29, 2026
31.83
32.68
31.44
32.36
32.07
28,735,618
Apr 28, 2026
30.58
32.66
30.56
31.69
31.41
34,984,969
Apr 27, 2026
31.24
31.57
30.57
30.73
30.46
21,324,285
Apr 24, 2026
31.80
31.91
31.11
31.23
30.95
28,231,608
Apr 23, 2026
30.56
32.59
30.51
32.24
31.96
40,403,184
Apr 22, 2026
30.23
30.65
30.03
30.58
30.31
15,156,031
Apr 21, 2026
30.43
31.20
30.15
30.53
30.26
22,227,307
Apr 20, 2026
29.97
30.73
29.85
30.66
30.39
27,996,718
Apr 17, 2026
29.30
29.72
29.01
29.63
29.37
15,488,766
Apr 16, 2026
29.31
29.59
29.04
29.37
29.11
15,494,630
Apr 15, 2026
29.55
29.95
29.22
29.24
28.98
20,240,098
Apr 14, 2026
29.88
29.93
29.11
29.43
29.17
27,600,214
Apr 13, 2026
28.38
28.69
28.22
28.50
28.25
13,713,819
Apr 10, 2026
28.33
29.06
28.33
28.66
28.41
16,972,793
Apr 9, 2026
28.10
28.49
27.84
28.20
27.95
13,310,466
Apr 8, 2026
28.61
28.69
28.04
28.49
28.24
19,287,800
Apr 7, 2026
27.20
28.00
27.20
27.85
27.60
14,732,701
Apr 3, 2026
27.98
28.28
27.20
27.23
26.99
10,485,886
Apr 2, 2026
28.61
28.89
27.75
27.89
27.64
13,661,595
Apr 1, 2026
28.99
29.20
28.57
28.68
28.43
10,840,067
Mar 31, 2026
28.89
29.41
28.56
28.58
28.33
13,220,586
Mar 30, 2026
29.00
29.28
28.48
28.96
28.70
16,127,872
Mar 27, 2026
29.14
29.93
28.98
29.77
29.51
9,179,849
Mar 26, 2026
30.17
30.30
29.31
29.66
29.40
10,554,424
Mar 25, 2026
29.85
30.36
29.78
30.17
29.90
14,536,173
Mar 24, 2026
28.98
29.90
28.75
29.85
29.59
16,251,136
Mar 23, 2026
29.61
29.77
28.33
28.61
28.36
17,454,252
Mar 20, 2026
31.16
31.36
30.22
30.23
29.96
11,231,963
Mar 19, 2026
31.71
31.91
30.93
31.15
30.87
11,523,578
Mar 18, 2026
32.28
32.37
31.49
32.14
31.86
12,022,366
Mar 17, 2026
33.15
33.36
31.99
32.03
31.75
16,326,716
Mar 16, 2026
33.88
34.07
32.95
33.16
32.87
15,178,388
Mar 13, 2026
34.01
34.29
33.35
33.55
33.25
12,985,929
Mar 12, 2026
34.66
34.80
33.95
34.29
33.99
15,272,051
Mar 11, 2026
35.37
35.75
34.70
34.80
34.49
15,479,607
Mar 10, 2026
35.11
36.46
35.10
35.37
35.06
16,953,293
Mar 9, 2026
35.86
35.89
34.73
35.00
34.69
21,414,114
Mar 6, 2026
35.42
37.28
35.28
36.35
36.03
22,918,886
Mar 5, 2026
35.95
36.34
35.33
35.60
35.29
16,841,074
Mar 4, 2026
34.50
36.57
34.45
35.68
35.36
24,010,221
Mar 3, 2026
37.02
37.58
35.08
35.15
34.84
31,843,275
Mar 2, 2026
38.09
38.49
36.30
37.22
36.89
33,033,781
Feb 27, 2026
37.50
38.55
36.92
37.41
37.08
29,665,809
Feb 26, 2026
36.74
37.67
36.40
37.46
37.13
26,593,891
Feb 25, 2026
36.64
37.96
36.14
36.96
36.63
35,811,706
Feb 24, 2026
35.60
37.44
35.57
37.02
36.69
33,886,373
Feb 13, 2026
35.40
37.10
35.40
35.99
35.67
34,528,133
Feb 12, 2026
33.80
37.19
33.43
35.51
35.20
38,963,052
Feb 11, 2026
33.26
35.35
32.88
34.15
33.85
35,306,699
Feb 10, 2026
32.15
33.72
31.71
33.57
33.27
27,739,168
Feb 9, 2026
32.15
32.71
32.03
32.11
31.83
14,480,272
Feb 6, 2026
31.75
32.46
31.40
31.83
31.55
19,376,615
Feb 5, 2026
33.47
33.88
32.28
32.45
32.16
23,893,912
Feb 4, 2026
31.94
33.27
31.85
32.76
32.47
20,323,218
Feb 3, 2026
31.15
32.20
30.94
32.03
31.75
17,866,286
Feb 2, 2026
31.25
31.93
30.85
30.85
30.58
14,682,155
Jan 30, 2026
32.17
32.38
30.70
31.44
31.16
18,251,126
Jan 29, 2026
32.92
33.00
31.93
32.10
31.82
20,176,135
Jan 28, 2026
33.15
33.59
32.70
33.15
32.86
17,085,418
Jan 27, 2026
33.02
33.40
32.35
33.15
32.86
17,772,386
Jan 26, 2026
33.83
34.50
33.00
33.39
33.09
22,920,104
Jan 23, 2026
34.55
34.55
33.40
33.77
33.47
28,124,395
Jan 22, 2026
31.65
34.80
31.65
34.01
33.71
51,878,587
Jan 21, 2026
31.70
32.37
31.51
31.64
31.36
15,698,718
Jan 20, 2026
31.68
32.45
31.65
31.94
31.66
22,188,994
Jan 19, 2026
31.09
31.91
30.61
31.60
31.32
20,273,753
Jan 16, 2026
31.75
31.85
30.89
31.10
30.83
18,234,669
Jan 15, 2026
31.00
32.57
30.88
31.78
31.50
23,560,671
Jan 14, 2026
31.90
32.45
31.01
31.43
31.15
32,193,791
Jan 13, 2026
32.30
32.74
31.35
31.89
31.61
34,758,956
Jan 12, 2026
32.33
33.22
32.01
32.35
32.06
39,296,700
Jan 9, 2026
31.50
31.88
30.82
31.29
31.01
38,812,929
Jan 8, 2026
29.79
31.14
29.74
30.94
30.67
34,767,345
Jan 7, 2026
30.20
30.28
29.60
29.79
29.53
21,618,643
Jan 6, 2026
29.63
30.50
29.61
30.41
30.14
30,635,991
Jan 5, 2026
28.59
30.34
28.59
29.99
29.72
38,644,489
Dec 31, 2025
28.31
28.51
27.91
28.45
28.20
17,834,261
Dec 30, 2025
28.63
28.93
28.23
28.34
28.09
18,405,439
Dec 29, 2025
28.98
29.08
28.46
28.60
28.35
19,176,812
Dec 26, 2025
28.36
28.70
28.10
28.50
28.25
21,056,272
Dec 25, 2025
27.72
28.70
27.72
28.48
28.23
22,620,034
Dec 24, 2025
27.38
28.05
27.10
27.88
27.63
20,082,888
Dec 23, 2025
27.45
27.78
27.29
27.49
27.25
17,751,738
Dec 22, 2025
27.42
27.87
27.36
27.45
27.21
18,276,291
Dec 19, 2025
27.03
27.58
27.03
27.37
27.13
17,072,746
Dec 18, 2025
27.17
27.39
27.05
27.11
26.87
17,681,556
Dec 17, 2025
27.20
27.50
26.80
27.41
27.17
20,388,551
Dec 16, 2025
28.69
28.79
27.19
27.41
27.17
32,684,903
Dec 15, 2025
28.93
29.52
28.70
28.75
28.50
21,233,203
Dec 12, 2025
29.20
29.82
29.01
29.26
29.00
23,328,535
Dec 11, 2025
30.33
30.40
29.30
29.30
29.04
29,209,082
Dec 10, 2025
29.73
31.20
29.73
30.41
30.14
36,337,491
Dec 9, 2025
30.66
31.15
29.93
30.08
29.81
35,585,761
Dec 8, 2025
30.61
30.86
30.04
30.32
30.05
40,711,422
Dec 5, 2025
28.56
30.48
28.56
29.86
29.60
49,502,370
Dec 4, 2025
29.60
29.86
28.77
28.77
28.52
42,089,660
Dec 3, 2025
29.50
30.90
28.82
30.28
30.01
61,680,251
Dec 2, 2025
29.30
30.50
29.01
29.85
29.59
55,409,964
Dec 1, 2025
29.30
30.00
29.16
29.37
29.11
38,525,194
Nov 28, 2025
30.10
30.39
29.31
29.86
29.60
48,467,640
Nov 27, 2025
29.88
30.96
29.36
30.04
29.77
58,847,291
Nov 26, 2025
31.45
31.47
29.67
29.89
29.63
83,221,029
Nov 25, 2025
32.29
34.30
31.80
32.97
32.68
112,696,352
Nov 24, 2025
29.81
33.04
29.81
33.04
32.75
84,119,256
Nov 21, 2025
28.02
31.06
28.02
30.04
29.77
90,287,619
Nov 20, 2025
28.66
28.74
27.70
28.24
27.99
52,173,412
Nov 19, 2025
26.11
28.93
26.11
28.93
28.67
58,216,272
Nov 18, 2025
27.03
27.07
26.24
26.30
26.07
21,439,000
Nov 17, 2025
26.99
27.98
26.80
27.30
27.06
35,175,157
Nov 14, 2025
26.27
26.40
26.13
26.14
25.91
7,362,838
Nov 13, 2025
26.21
26.39
26.14
26.39
26.16
7,475,811
Nov 12, 2025
26.28
26.33
25.98
26.33
26.10
10,003,900
Nov 11, 2025
26.42
26.88
26.25
26.37
26.14
11,571,306
Nov 10, 2025
26.62
26.68
26.08
26.43
26.20
17,954,848
Nov 7, 2025
27.29
28.26
26.92
27.03
26.79
28,273,751
Nov 6, 2025
27.75
27.80
27.24
27.61
27.37
20,790,232
