China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	102.70	106.90	99.41	101.90	101.90	-4.61%	147,706,208
Jan 15, 2026	113.33	116.30	106.83	106.83	106.83	-10.00%	85,238,900
Jan 14, 2026	117.00	123.33	112.50	118.70	118.70	-2.32%	158,407,200
Jan 13, 2026	121.00	127.77	104.99	121.52	121.52	4.17%	195,753,189
Jan 12, 2026	112.00	116.66	110.00	116.66	116.66	10.00%	69,622,940
Jan 9, 2026	103.78	109.00	101.00	106.05	106.05	3.97%	155,047,500
Jan 8, 2026	99.00	106.39	97.45	102.00	102.00	1.77%	145,833,200
Jan 7, 2026	103.00	103.65	99.00	100.23	100.23	-6.34%	148,480,700
Jan 6, 2026	96.89	108.99	96.89	107.01	107.01	7.60%	181,268,694
Jan 5, 2026	101.00	102.50	95.10	99.45	99.45	4.74%	196,358,000
Dec 31, 2025	88.00	94.95	88.00	94.95	94.95	10.00%	147,363,100
Dec 30, 2025	85.40	96.05	84.48	86.32	86.32	-1.91%	221,025,600
Dec 29, 2025	81.00	88.00	75.96	88.00	88.00	10.00%	158,889,600
Dec 26, 2025	74.00	80.00	72.87	80.00	80.00	10.00%	167,812,200
Dec 25, 2025	67.55	72.73	67.00	72.73	72.73	10.00%	145,425,478
Dec 24, 2025	58.34	66.12	58.34	66.12	66.12	10.00%	155,036,800
Dec 23, 2025	63.47	67.60	59.33	60.11	60.11	-5.28%	200,289,500
Dec 22, 2025	60.50	64.59	59.33	63.46	63.46	8.07%	142,027,200
Dec 19, 2025	56.50	61.61	56.50	58.72	58.72	4.28%	138,189,440
Dec 18, 2025	52.69	58.10	52.40	56.31	56.31	6.61%	147,648,000
Dec 17, 2025	53.00	54.80	51.80	52.82	52.82	-2.73%	73,238,110
Dec 16, 2025	53.50	57.96	51.00	54.30	54.30	-1.68%	119,619,400
Dec 15, 2025	52.20	55.56	51.30	55.23	55.23	6.01%	112,148,800
Dec 12, 2025	52.60	54.25	51.55	52.10	52.10	-0.95%	103,615,800
Dec 11, 2025	51.38	54.99	50.16	52.60	52.60	4.89%	104,636,405
Dec 10, 2025	48.00	51.46	47.79	50.15	50.15	3.02%	92,552,470
Dec 9, 2025	48.35	49.60	47.78	48.68	48.68	-0.61%	96,649,930
Dec 8, 2025	49.60	52.50	48.51	48.98	48.98	1.39%	138,912,600
Dec 5, 2025	46.17	48.58	45.50	48.31	48.31	5.09%	122,809,321
Dec 4, 2025	40.98	45.97	40.95	45.97	45.97	10.00%	99,362,920
Dec 3, 2025	42.75	43.80	40.79	41.79	41.79	-2.09%	59,527,170
Dec 2, 2025	42.90	43.50	42.21	42.68	42.68	-1.70%	31,914,127
Dec 1, 2025	43.79	44.43	43.13	43.42	43.42	0.05%	55,023,340
Nov 28, 2025	42.21	43.49	42.10	43.40	43.40	3.83%	55,929,530
Nov 27, 2025	41.13	42.40	40.78	41.80	41.80	0.22%	35,845,210
Nov 26, 2025	43.50	43.60	41.40	41.71	41.71	-2.11%	39,201,630
Nov 25, 2025	42.09	44.20	41.85	42.61	42.61	1.16%	60,734,800
Nov 24, 2025	40.64	42.51	40.42	42.12	42.12	5.70%	52,997,190
Nov 21, 2025	40.44	41.30	39.55	39.85	39.85	-3.06%	31,628,710
Nov 20, 2025	41.22	42.00	41.07	41.11	41.11	-0.07%	26,934,450
Nov 19, 2025	41.72	41.87	41.02	41.14	41.14	-0.51%	23,977,220
Nov 18, 2025	42.66	42.76	40.92	41.35	41.35	-3.52%	40,585,150
Nov 17, 2025	43.20	43.50	42.41	42.86	42.86	-0.79%	33,745,390
Nov 14, 2025	43.98	44.92	43.13	43.20	43.20	-2.66%	39,100,520
Nov 13, 2025	44.10	45.85	44.00	44.38	44.38	-1.36%	67,187,270
Nov 12, 2025	42.78	45.96	41.70	44.99	44.99	3.66%	69,091,100
Nov 11, 2025	44.97	46.35	42.55	43.40	43.40	-5.14%	73,356,010
Nov 10, 2025	45.88	46.98	44.80	45.75	45.75	2.81%	81,625,640
Nov 7, 2025	43.00	44.57	42.64	44.50	44.50	3.63%	69,930,290
Nov 6, 2025	42.65	43.49	42.01	42.94	42.94	-0.14%	42,074,140