China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	29.99	30.27	29.50	29.78	29.78	-0.40%	26,270,105
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