China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	79.50	81.00	79.26	79.38	-	0.32%	16,932,718
Apr 9, 2026	79.21	80.33	77.84	79.13	79.13	-2.08%	27,715,150
Apr 8, 2026	76.90	80.88	76.90	80.81	80.81	7.18%	44,530,370
Apr 7, 2026	76.91	77.50	74.66	75.40	75.40	-1.89%	27,332,590
Apr 3, 2026	79.40	80.28	76.80	76.85	76.85	-1.84%	28,094,370
Apr 2, 2026	79.95	80.68	78.00	78.29	78.29	-2.06%	23,260,260
Apr 1, 2026	83.00	83.28	79.08	79.94	79.94	-2.35%	39,198,900
Mar 31, 2026	81.11	85.46	80.88	81.86	81.86	0.90%	57,323,270
Mar 30, 2026	76.60	81.55	76.60	81.13	81.13	4.35%	46,834,440
Mar 27, 2026	77.00	78.58	76.54	77.75	77.75	-1.19%	23,071,060
Mar 26, 2026	81.09	81.50	77.57	78.69	78.69	-1.19%	30,784,017
Mar 25, 2026	79.00	80.73	78.66	79.64	79.64	1.63%	28,569,950
Mar 24, 2026	79.05	79.43	75.92	78.36	78.36	0.78%	32,365,568
Mar 23, 2026	79.80	81.74	77.66	77.75	77.75	-4.78%	33,632,590
Mar 20, 2026	84.00	84.68	81.45	81.65	81.65	-2.66%	26,796,530
Mar 19, 2026	83.11	85.96	83.10	83.88	83.88	-1.65%	26,092,948
Mar 18, 2026	82.98	85.50	82.01	85.29	85.29	3.67%	38,048,341
Mar 17, 2026	86.00	86.19	82.10	82.27	82.27	-3.01%	29,539,220
Mar 16, 2026	87.20	87.30	82.91	84.82	84.82	-2.92%	39,353,300
Mar 13, 2026	90.40	91.80	86.90	87.37	87.37	-3.34%	39,293,770
Mar 12, 2026	92.70	92.77	90.00	90.39	90.39	-2.91%	34,105,680
Mar 11, 2026	95.00	95.20	93.00	93.10	93.10	-1.67%	35,937,450
Mar 10, 2026	92.70	95.00	92.70	94.68	94.68	3.06%	49,391,390
Mar 9, 2026	91.00	92.80	89.80	91.87	91.87	-1.71%	41,051,610
Mar 6, 2026	92.50	95.49	91.68	93.47	93.47	-0.17%	48,199,880
Mar 5, 2026	94.34	94.99	90.64	93.63	93.63	0.74%	56,601,380
Mar 4, 2026	88.00	94.50	87.43	92.94	92.94	0.99%	49,090,070
Mar 3, 2026	99.15	99.15	91.74	92.03	92.03	-8.13%	89,119,400
Mar 2, 2026	93.00	100.85	93.00	100.17	100.17	9.26%	120,997,600
Feb 27, 2026	89.90	93.43	89.11	91.68	91.68	1.84%	55,115,870
Feb 26, 2026	88.00	90.68	87.11	90.02	90.02	1.49%	48,507,260
Feb 25, 2026	86.19	90.02	85.17	88.70	88.70	3.02%	59,618,000
Feb 24, 2026	86.47	87.58	85.58	86.10	86.10	-0.17%	29,935,006
Feb 13, 2026	86.96	87.60	86.23	86.25	86.25	-1.16%	28,359,870
Feb 12, 2026	88.09	88.88	86.99	87.26	87.26	-2.09%	41,179,090
Feb 11, 2026	90.47	91.88	88.90	89.12	89.12	-1.59%	40,835,218
Feb 10, 2026	92.32	92.33	88.88	90.56	90.56	-1.92%	40,923,262
Feb 9, 2026	92.29	92.86	91.51	92.33	92.33	1.97%	44,900,610
Feb 6, 2026	90.32	93.65	90.18	90.55	90.55	-1.82%	50,595,630
Feb 5, 2026	94.98	94.98	91.55	92.23	92.23	-5.41%	63,453,180
Feb 4, 2026	93.96	98.00	93.33	97.50	97.50	3.34%	97,084,910
Feb 3, 2026	92.99	95.33	89.56	94.35	94.35	3.33%	84,831,328
Feb 2, 2026	92.88	95.50	91.17	91.31	91.31	0.05%	58,754,070
Jan 30, 2026	92.18	94.88	90.18	91.26	91.26	-2.25%	61,528,360
Jan 29, 2026	92.60	95.50	92.01	93.36	93.36	-0.12%	60,035,560
Jan 28, 2026	96.90	97.31	92.39	93.47	93.47	-2.94%	75,546,390
Jan 27, 2026	93.58	97.98	93.58	96.30	96.30	-1.74%	82,860,850
Jan 26, 2026	107.65	107.65	98.01	98.01	98.01	-10.00%	129,857,590
Jan 23, 2026	99.60	108.90	98.49	108.90	108.90	10.00%	153,041,249
Jan 22, 2026	96.28	100.58	94.80	99.00	99.00	3.36%	103,006,100