China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	43.98	44.92	43.13	43.20	43.20	-2.66%	39,100,526
Nov 13, 2025	44.10	45.85	44.00	44.38	44.38	-1.36%	67,187,271
Nov 12, 2025	42.78	45.96	41.70	44.99	44.99	3.66%	69,091,101
Nov 11, 2025	44.97	46.35	42.55	43.40	43.40	-5.14%	73,356,011
Nov 10, 2025	45.88	46.98	44.80	45.75	45.75	2.81%	81,625,644
Nov 7, 2025	43.00	44.57	42.64	44.50	44.50	3.63%	69,930,297
Nov 6, 2025	42.65	43.49	42.01	42.94	42.94	-0.14%	42,074,140
Nov 5, 2025	41.87	43.57	41.86	43.00	43.00	0.68%	46,016,190
Nov 4, 2025	44.00	44.59	42.60	42.71	42.71	-4.88%	64,149,482
Nov 3, 2025	42.96	45.47	42.11	44.90	44.90	4.52%	84,218,339
Oct 31, 2025	44.55	44.56	42.20	42.96	42.96	-3.57%	86,179,274
Oct 30, 2025	42.00	45.59	42.00	44.55	44.55	4.82%	111,205,558
Oct 29, 2025	41.00	44.00	41.00	42.50	42.50	5.64%	92,780,099
Oct 28, 2025	39.94	41.18	39.94	40.23	40.23	-0.42%	76,711,012
Oct 27, 2025	39.50	41.60	39.10	40.40	40.40	3.27%	125,159,849
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