China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	59.10	59.17	57.90	58.10	-	-0.97%	9,780,806
Sep 2, 2026	58.99	59.67	58.28	58.67	58.67	-1.26%	18,017,270
Sep 1, 2026	60.30	60.30	59.39	59.42	59.42	-1.64%	16,635,360
Aug 31, 2026	59.00	61.28	58.93	60.41	60.41	0.30%	20,054,684
Aug 28, 2026	61.28	61.71	60.17	60.23	60.23	-2.22%	21,054,501
Aug 27, 2026	59.95	61.82	59.93	61.60	61.60	2.33%	21,613,513
Aug 26, 2026	60.24	60.85	59.52	60.20	60.20	-0.07%	17,638,960
Aug 25, 2026	58.86	60.40	58.02	60.24	60.24	1.41%	22,955,010
Aug 24, 2026	61.90	61.93	58.58	59.40	59.40	-4.35%	35,913,302
Aug 21, 2026	61.00	62.88	60.90	62.10	62.10	1.07%	35,299,741
Aug 20, 2026	65.03	65.59	61.43	61.44	61.44	-8.99%	66,478,260
Aug 19, 2026	72.00	72.78	66.17	67.51	67.51	-2.16%	91,457,658
Aug 18, 2026	68.40	69.72	67.84	69.00	69.00	0.20%	34,633,353
Aug 17, 2026	67.45	68.95	66.96	68.86	68.86	3.02%	30,124,330
Aug 14, 2026	66.59	67.97	65.04	66.84	66.84	1.12%	26,386,350
Aug 13, 2026	65.89	67.64	65.88	66.10	66.10	0.81%	35,713,800
Aug 12, 2026	63.51	66.28	63.00	65.57	65.57	3.23%	39,422,640
Aug 11, 2026	65.77	66.80	62.31	63.52	63.52	-8.12%	61,914,750
Aug 10, 2026	69.60	69.99	65.92	69.13	69.13	0.66%	52,845,460
Aug 7, 2026	65.85	69.73	64.69	68.68	68.68	5.13%	52,734,422
Aug 6, 2026	62.50	66.40	62.40	65.33	65.33	3.48%	47,116,212
Aug 5, 2026	61.88	63.78	61.88	63.13	63.13	2.09%	38,485,267
Aug 4, 2026	60.02	62.16	59.76	61.84	61.84	3.46%	37,838,594
Aug 3, 2026	57.45	60.23	56.80	59.77	59.77	4.06%	38,997,943
Jul 31, 2026	56.01	58.30	56.01	57.44	57.44	4.84%	37,560,690
Jul 30, 2026	57.55	57.78	54.75	54.79	54.79	-5.03%	29,767,809
Jul 29, 2026	58.42	59.00	55.81	57.69	57.69	-0.43%	26,528,625
Jul 28, 2026	58.91	60.68	57.50	57.94	57.94	-2.95%	27,452,726
Jul 27, 2026	57.60	59.95	57.06	59.70	59.70	3.32%	27,727,271
Jul 24, 2026	59.95	60.58	57.75	57.78	57.78	-5.37%	30,024,000
Jul 23, 2026	58.69	62.20	58.69	61.07	61.06	2.45%	43,150,880
Jul 22, 2026	59.92	64.28	59.51	59.61	59.60	-2.74%	49,818,004
Jul 21, 2026	59.48	61.68	54.71	61.29	61.28	3.04%	56,820,123
Jul 20, 2026	63.80	64.09	57.39	59.48	59.47	-4.60%	51,749,925
Jul 17, 2026	68.00	68.85	62.24	62.35	62.34	-9.85%	67,465,346
Jul 16, 2026	70.03	73.83	67.20	69.16	69.15	-6.44%	69,128,412
Jul 15, 2026	77.09	79.79	73.92	73.92	73.91	-10.00%	84,115,816
Jul 14, 2026	86.00	87.60	82.13	82.13	82.11	-10.00%	25,650,100
Jul 13, 2026	93.50	99.00	86.00	91.26	91.24	1.38%	149,357,648
Jul 10, 2026	81.19	90.02	78.60	90.02	90.00	10.00%	62,560,095
Jul 9, 2026	77.92	82.00	77.50	81.84	81.82	5.02%	43,702,050
Jul 8, 2026	79.40	81.83	76.85	77.93	77.91	-1.95%	38,725,367
Jul 7, 2026	83.15	84.78	78.30	79.48	79.46	-4.41%	45,712,213
Jul 6, 2026	87.85	88.87	82.45	83.15	83.13	-3.65%	55,795,006
Jul 3, 2026	80.06	88.76	80.06	86.30	86.28	5.89%	67,607,192
Jul 2, 2026	84.00	87.20	81.32	81.50	81.48	-4.85%	63,500,578
Jul 1, 2026	82.00	87.58	80.84	85.65	85.63	4.39%	78,994,059
Jun 30, 2026	82.00	84.17	80.75	82.05	82.03	1.27%	76,489,296
Jun 29, 2026	78.00	81.80	74.93	81.02	81.00	4.18%	88,636,596
Jun 26, 2026	70.38	77.77	68.68	77.77	77.75	10.00%	90,157,878