China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	82.00	87.58	80.84	85.65	85.65	4.39%	78,994,050
Jun 30, 2026	82.00	84.17	80.75	82.05	82.05	1.27%	76,489,290
Jun 29, 2026	78.00	81.80	74.93	81.02	81.02	4.18%	88,636,596
Jun 26, 2026	70.38	77.77	68.68	77.77	77.77	10.00%	90,157,870
Jun 25, 2026	71.80	73.18	70.16	70.70	70.70	-1.53%	31,214,167
Jun 24, 2026	70.99	72.58	68.79	71.80	71.80	0.32%	38,618,406
Jun 23, 2026	74.92	75.14	71.07	71.57	71.57	-5.58%	41,953,600
Jun 22, 2026	75.60	76.00	72.68	75.80	75.80	-0.94%	50,531,459
Jun 18, 2026	74.51	77.54	73.80	76.52	76.52	0.96%	45,469,480
Jun 17, 2026	74.51	77.77	74.11	75.79	75.79	0.70%	45,343,320
Jun 16, 2026	77.45	77.80	75.14	75.26	75.26	-0.79%	41,662,120
Jun 15, 2026	76.99	77.20	73.93	75.86	75.86	-2.74%	49,659,600
Jun 12, 2026	79.53	81.72	78.00	78.00	78.00	-0.04%	57,777,920
Jun 11, 2026	76.50	79.21	75.29	78.03	78.03	0.53%	38,812,700
Jun 10, 2026	79.90	82.18	76.71	77.62	77.62	-2.79%	36,628,750
Jun 9, 2026	82.21	82.21	77.59	79.85	79.85	-2.86%	47,934,620
Jun 8, 2026	82.00	86.66	81.00	82.20	82.20	-3.24%	56,648,450
Jun 5, 2026	82.46	85.00	80.50	84.95	84.95	5.82%	76,574,460
Jun 4, 2026	80.00	81.28	79.00	80.28	80.28	-1.59%	36,383,040
Jun 3, 2026	76.40	84.00	76.00	81.58	81.58	6.78%	61,604,340
Jun 2, 2026	77.20	77.38	73.01	76.40	76.40	-0.26%	35,275,640
Jun 1, 2026	76.27	78.68	76.27	76.60	76.60	-0.43%	32,083,470
May 29, 2026	81.88	82.00	76.27	76.93	76.93	-6.15%	46,888,130
May 28, 2026	81.50	83.50	79.85	81.97	81.97	-0.04%	33,485,680
May 27, 2026	85.96	86.30	81.00	82.00	82.00	-3.00%	40,488,920
May 26, 2026	86.38	86.50	82.88	84.54	84.54	-3.76%	45,732,000
May 25, 2026	86.00	88.34	85.00	87.84	87.84	3.11%	51,641,030
May 22, 2026	85.70	86.73	83.75	85.19	85.19	-0.09%	38,573,780
May 21, 2026	86.36	89.17	85.16	85.27	85.27	-1.26%	53,737,110
May 20, 2026	85.00	87.88	84.84	86.36	86.36	-1.00%	58,297,270
May 19, 2026	90.66	91.99	87.23	87.23	87.23	-10.00%	77,215,600
May 18, 2026	95.00	99.55	95.00	96.92	96.92	1.15%	46,756,740
May 15, 2026	99.00	100.70	95.25	95.82	95.82	-4.94%	71,641,160
May 14, 2026	111.81	111.81	100.80	100.80	100.80	-10.00%	79,734,450
May 13, 2026	110.00	113.30	107.80	112.00	112.00	0.30%	58,687,240
May 12, 2026	115.00	115.80	111.53	111.66	111.66	-3.83%	60,371,940
May 11, 2026	115.40	119.50	113.54	116.11	116.11	1.69%	70,099,610
May 8, 2026	105.57	118.00	105.55	114.18	114.18	6.41%	88,880,240
May 7, 2026	108.40	108.96	105.20	107.30	107.30	0.19%	62,432,230
May 6, 2026	102.00	109.98	101.20	107.10	107.10	4.18%	72,484,730
Apr 30, 2026	97.01	103.80	97.01	102.80	102.80	4.97%	72,492,290
Apr 29, 2026	96.01	98.87	96.01	97.93	97.93	0.97%	44,480,870
Apr 28, 2026	98.00	100.97	96.13	96.99	96.99	-2.52%	53,833,720
Apr 27, 2026	94.00	103.12	93.07	99.50	99.50	3.32%	75,776,250
Apr 24, 2026	99.96	100.66	95.10	96.30	96.30	-5.59%	78,909,820
Apr 23, 2026	96.30	105.00	96.16	102.00	102.00	4.53%	102,896,800
Apr 22, 2026	93.91	98.00	91.96	97.58	97.58	-2.61%	102,945,200
Apr 21, 2026	98.00	100.60	96.50	100.20	100.20	6.01%	119,231,900
Apr 20, 2026	85.99	94.52	85.99	94.52	94.52	10.00%	77,178,930
Apr 17, 2026	84.90	86.49	84.74	85.93	85.93	0.51%	32,097,960