China Spacesat Co.,Ltd. (SHA:600118)
39.12
+3.56 (10.01%)
Oct 24, 2025, 2:45 PM CST
China Spacesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 37.10 | 39.12 | 37.10 | 39.12 | 39.12 | 10.01% | 54,405,458 |
| Oct 23, 2025 | 36.00 | 36.03 | 35.01 | 35.56 | 35.56 | -3.05% | 29,917,080 |
| Oct 22, 2025 | 37.00 | 38.18 | 35.60 | 36.68 | 36.68 | -1.40% | 55,295,402 |
| Oct 21, 2025 | 38.66 | 38.88 | 37.04 | 37.20 | 37.20 | -2.23% | 58,814,824 |
| Oct 20, 2025 | 38.00 | 39.48 | 37.44 | 38.05 | 38.05 | 3.59% | 59,238,301 |
| Oct 17, 2025 | 37.45 | 38.50 | 36.63 | 36.73 | 36.73 | -1.84% | 44,836,542 |
| Oct 16, 2025 | 38.33 | 38.33 | 37.00 | 37.42 | 37.42 | -2.88% | 41,797,972 |
| Oct 15, 2025 | 38.15 | 39.34 | 36.83 | 38.53 | 38.53 | 1.72% | 61,641,543 |
| Oct 14, 2025 | 37.70 | 38.77 | 37.29 | 37.88 | 37.88 | 0.21% | 52,935,937 |
| Oct 13, 2025 | 35.01 | 38.00 | 35.00 | 37.80 | 37.80 | 3.70% | 56,260,808 |
| Oct 10, 2025 | 36.98 | 37.10 | 36.26 | 36.45 | 36.45 | -2.25% | 28,818,329 |
| Oct 9, 2025 | 36.50 | 37.53 | 36.24 | 37.29 | 37.29 | 0.81% | 48,620,960 |
| Sep 30, 2025 | 35.76 | 37.11 | 35.66 | 36.99 | 36.99 | 3.44% | 56,093,017 |
| Sep 29, 2025 | 34.60 | 36.15 | 33.90 | 35.76 | 35.76 | 3.47% | 36,864,418 |
| Sep 26, 2025 | 34.72 | 35.15 | 34.51 | 34.56 | 34.56 | -1.14% | 22,010,053 |
| Sep 25, 2025 | 34.84 | 35.65 | 34.65 | 34.96 | 34.96 | 0.63% | 29,758,717 |
| Sep 24, 2025 | 34.21 | 34.85 | 34.15 | 34.74 | 34.74 | 0.61% | 20,476,787 |
| Sep 23, 2025 | 35.44 | 35.45 | 33.78 | 34.53 | 34.53 | -2.65% | 30,296,413 |
| Sep 22, 2025 | 34.89 | 35.47 | 34.75 | 35.47 | 35.47 | 1.37% | 23,607,367 |
| Sep 19, 2025 | 35.54 | 36.03 | 34.85 | 34.99 | 34.99 | -1.66% | 36,090,924 |
| Sep 18, 2025 | 36.40 | 37.18 | 35.25 | 35.58 | 35.58 | -2.65% | 53,224,193 |
| Sep 17, 2025 | 36.35 | 36.72 | 35.73 | 36.55 | 36.55 | -0.27% | 32,536,495 |
| Sep 16, 2025 | 36.49 | 37.15 | 35.89 | 36.65 | 36.65 | 0.22% | 49,360,572 |
| Sep 15, 2025 | 37.43 | 37.59 | 36.50 | 36.57 | 36.57 | -4.19% | 65,312,950 |
| Sep 12, 2025 | 37.46 | 39.10 | 37.21 | 38.17 | 38.17 | 1.46% | 79,613,681 |
| Sep 11, 2025 | 36.50 | 38.39 | 36.09 | 37.62 | 37.62 | 0.56% | 82,126,350 |
| Sep 10, 2025 | 35.89 | 38.01 | 35.31 | 37.41 | 37.41 | 3.23% | 96,530,714 |
| Sep 9, 2025 | 36.21 | 38.04 | 36.01 | 36.24 | 36.24 | 0.08% | 117,469,200 |
| Sep 8, 2025 | 34.20 | 36.21 | 33.65 | 36.21 | 36.21 | 9.99% | 91,135,125 |
| Sep 5, 2025 | 32.92 | 33.29 | 32.00 | 32.92 | 32.92 | 0.34% | 42,424,688 |
| Sep 4, 2025 | 33.33 | 33.87 | 32.20 | 32.81 | 32.81 | -2.41% | 48,388,463 |
| Sep 3, 2025 | 35.80 | 35.92 | 33.45 | 33.62 | 33.62 | -5.72% | 62,659,344 |
| Sep 2, 2025 | 36.78 | 37.30 | 35.28 | 35.66 | 35.66 | -2.91% | 74,666,511 |
| Sep 1, 2025 | 38.00 | 38.12 | 36.33 | 36.73 | 36.73 | -7.34% | 104,628,774 |
| Aug 29, 2025 | 38.00 | 41.88 | 38.00 | 39.64 | 39.64 | 1.90% | 135,479,624 |
| Aug 28, 2025 | 39.10 | 40.10 | 38.00 | 38.90 | 38.90 | 6.72% | 151,152,731 |
| Aug 27, 2025 | 37.00 | 38.48 | 35.70 | 36.45 | 36.45 | -0.49% | 148,947,868 |
| Aug 26, 2025 | 35.89 | 36.63 | 34.90 | 36.63 | 36.63 | 10.00% | 117,203,553 |
| Aug 25, 2025 | 30.30 | 33.30 | 29.94 | 33.30 | 33.30 | 10.01% | 82,184,927 |
| Aug 22, 2025 | 29.57 | 30.28 | 29.30 | 30.27 | 30.27 | 2.13% | 36,413,711 |
| Aug 21, 2025 | 29.73 | 29.95 | 29.46 | 29.64 | 29.64 | -0.37% | 23,007,512 |
| Aug 20, 2025 | 29.30 | 30.29 | 29.24 | 29.75 | 29.75 | 1.74% | 30,986,716 |
| Aug 19, 2025 | 29.57 | 29.62 | 29.20 | 29.24 | 29.24 | -1.15% | 17,487,603 |
| Aug 18, 2025 | 29.58 | 29.76 | 29.38 | 29.58 | 29.58 | 0.27% | 24,975,058 |
| Aug 15, 2025 | 29.13 | 29.55 | 29.06 | 29.50 | 29.50 | 1.13% | 15,749,282 |
| Aug 14, 2025 | 30.08 | 30.16 | 29.08 | 29.17 | 29.17 | -2.99% | 27,228,448 |
| Aug 13, 2025 | 29.61 | 30.50 | 29.57 | 30.07 | 30.07 | 1.01% | 24,690,449 |
| Aug 12, 2025 | 30.20 | 30.45 | 29.53 | 29.77 | 29.77 | -1.39% | 27,649,449 |
| Aug 11, 2025 | 30.21 | 30.65 | 29.89 | 30.19 | 30.19 | 0.40% | 29,060,920 |
| Aug 8, 2025 | 29.82 | 30.78 | 29.79 | 30.07 | 30.07 | 0.97% | 39,670,490 |