China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	49.60	52.12	48.51	51.44	-	6.48%	60,823,806
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
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%	64,149,480
Nov 3, 2025	42.96	45.47	42.11	44.90	44.90	4.52%	84,218,330
Oct 31, 2025	44.55	44.56	42.20	42.96	42.96	-3.57%	86,179,270
Oct 30, 2025	42.00	45.59	42.00	44.55	44.55	4.82%	111,205,500
Oct 29, 2025	41.00	44.00	41.00	42.50	42.50	5.64%	92,780,090
Oct 28, 2025	39.94	41.18	39.94	40.23	40.23	-0.42%	76,711,010
Oct 27, 2025	39.50	41.60	39.10	40.40	40.40	3.27%	125,159,800
Oct 24, 2025	37.10	39.12	37.10	39.12	39.12	10.01%	54,405,450
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%	55,295,400
Oct 21, 2025	38.66	38.88	37.04	37.20	37.20	-2.23%	58,814,820
Oct 20, 2025	38.00	39.48	37.44	38.05	38.05	3.59%	59,238,300
Oct 17, 2025	37.45	38.50	36.63	36.73	36.73	-1.84%	44,836,540
Oct 16, 2025	38.33	38.33	37.00	37.42	37.42	-2.88%	41,797,970
Oct 15, 2025	38.15	39.34	36.83	38.53	38.53	1.72%	61,641,540
Oct 14, 2025	37.70	38.77	37.29	37.88	37.88	0.21%	52,935,930
Oct 13, 2025	35.01	38.00	35.00	37.80	37.80	3.70%	56,260,800
Oct 10, 2025	36.98	37.10	36.26	36.45	36.45	-2.25%	28,818,320
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%	56,093,010
Sep 29, 2025	34.60	36.15	33.90	35.76	35.76	3.47%	36,864,410
Sep 26, 2025	34.72	35.15	34.51	34.56	34.56	-1.14%	22,010,050
Sep 25, 2025	34.84	35.65	34.65	34.96	34.96	0.63%	29,758,710
Sep 24, 2025	34.21	34.85	34.15	34.74	34.74	0.61%	20,476,780
Sep 23, 2025	35.44	35.45	33.78	34.53	34.53	-2.65%	30,296,410
Sep 22, 2025	34.89	35.47	34.75	35.47	35.47	1.37%	23,607,360