China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	29.60	30.30	29.47	29.90	29.90	1.36%	33,849,650
Aug 5, 2025	29.85	30.00	29.37	29.50	29.50	-0.24%	21,067,714
Aug 4, 2025	28.46	30.15	28.46	29.57	29.57	3.03%	30,910,211
Aug 1, 2025	28.88	29.20	28.51	28.70	28.70	-0.73%	15,956,550
Jul 31, 2025	29.10	29.31	28.79	28.91	28.91	-0.82%	23,514,213
Jul 30, 2025	28.94	30.10	28.70	29.15	29.15	0.31%	40,097,300
Jul 29, 2025	28.89	29.06	28.66	29.06	29.06	0.59%	20,225,580
Jul 28, 2025	28.55	29.02	28.40	28.89	28.89	1.55%	24,065,935
Jul 25, 2025	28.28	29.06	28.26	28.45	28.45	0.60%	23,138,506
Jul 24, 2025	27.89	28.28	27.83	28.28	28.28	1.29%	20,768,296
Jul 23, 2025	28.01	28.34	27.67	27.92	27.92	-0.82%	18,986,120
Jul 22, 2025	27.95	28.51	27.80	28.15	28.15	0.82%	22,375,065
Jul 21, 2025	28.00	28.04	27.80	27.92	27.92	-0.43%	13,946,400
Jul 18, 2025	27.87	28.16	27.77	28.04	28.04	0.79%	15,382,638
Jul 17, 2025	27.82	27.92	27.63	27.82	27.82	0.07%	13,209,980
Jul 16, 2025	27.31	28.10	27.28	27.80	27.80	1.83%	13,873,200
Jul 15, 2025	27.66	27.76	27.27	27.30	27.30	-1.27%	10,214,800
Jul 14, 2025	27.61	27.77	27.50	27.65	27.65	-0.22%	8,168,831
Jul 11, 2025	27.58	27.88	27.19	27.71	27.71	-0.61%	16,179,957
Jul 10, 2025	27.70	27.94	27.57	27.88	27.88	0.14%	10,459,170
Jul 9, 2025	28.21	28.29	27.69	27.84	27.84	-1.31%	13,029,605
Jul 8, 2025	28.15	28.28	28.02	28.21	28.21	0.21%	12,547,120
Jul 7, 2025	28.18	28.23	27.94	28.15	28.15	-0.39%	8,231,650
Jul 4, 2025	28.40	28.75	28.09	28.26	28.26	-1.09%	15,609,596
Jul 3, 2025	27.89	29.68	27.89	28.57	28.57	2.11%	34,506,739
Jul 2, 2025	28.27	28.27	27.77	27.98	27.98	-1.03%	13,587,400
Jul 1, 2025	28.50	28.58	28.22	28.27	28.27	-1.05%	18,531,729
Jun 30, 2025	27.76	28.72	27.72	28.57	28.57	3.10%	26,944,043
Jun 27, 2025	27.80	28.17	27.61	27.71	27.71	-0.47%	15,594,215
Jun 26, 2025	27.32	28.48	27.30	27.84	27.83	1.46%	34,397,515
Jun 25, 2025	26.98	27.55	26.88	27.44	27.43	1.82%	17,480,180
Jun 24, 2025	26.78	27.04	26.64	26.95	26.94	-0.04%	10,172,726
Jun 23, 2025	26.50	27.04	26.50	26.96	26.95	1.85%	9,334,001
Jun 20, 2025	26.42	26.64	26.37	26.47	26.46	-0.38%	5,712,056
Jun 19, 2025	26.88	26.92	26.38	26.57	26.56	-1.56%	11,537,700
Jun 18, 2025	27.15	27.17	26.93	26.99	26.98	-0.70%	9,089,129
Jun 17, 2025	27.15	27.44	26.77	27.18	27.17	0.41%	11,661,885
Jun 16, 2025	27.02	27.15	26.70	27.07	27.06	-	7,984,100
Jun 13, 2025	27.00	27.28	26.81	27.07	27.06	0.45%	14,816,708
Jun 12, 2025	27.22	27.22	26.89	26.95	26.94	-1.32%	11,679,500
Jun 11, 2025	27.38	27.55	27.11	27.31	27.30	-1.09%	10,750,308
Jun 10, 2025	27.83	28.45	27.30	27.61	27.60	0.18%	21,020,273
Jun 9, 2025	27.64	27.79	27.40	27.56	27.55	0.36%	11,316,352
Jun 6, 2025	27.77	28.20	27.35	27.46	27.45	-0.87%	13,594,214
Jun 5, 2025	27.50	27.86	27.30	27.70	27.69	0.62%	12,441,265
Jun 4, 2025	27.52	28.36	27.47	27.53	27.52	0.36%	16,927,845
Jun 3, 2025	27.60	28.00	27.38	27.43	27.42	-0.83%	18,412,365
May 30, 2025	27.13	27.85	26.90	27.66	27.65	1.80%	22,525,751
May 29, 2025	26.80	27.54	26.80	27.17	27.16	1.49%	12,206,690
May 28, 2025	27.10	27.25	26.68	26.77	26.76	-2.30%	11,268,635