China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	58.89	58.99	57.50	57.72	57.72	-1.87%	16,408,517
Sep 22, 2026	59.38	59.94	58.57	58.82	58.82	-0.29%	20,302,769
Sep 21, 2026	59.67	60.12	58.69	58.99	58.99	-1.02%	25,139,068
Sep 18, 2026	57.77	59.61	57.72	59.60	59.60	3.85%	32,319,271
Sep 17, 2026	57.83	58.76	57.21	57.39	57.39	-1.46%	16,320,909
Sep 16, 2026	57.51	58.77	57.38	58.24	58.24	1.48%	21,832,193
Sep 15, 2026	57.28	57.99	56.85	57.39	57.39	0.17%	12,653,036
Sep 14, 2026	57.80	58.15	57.16	57.29	57.29	-1.12%	13,363,401
Sep 11, 2026	58.09	58.79	56.65	57.94	57.94	-1.35%	23,609,821
Sep 10, 2026	57.68	59.30	57.58	58.73	58.73	0.63%	24,588,650
Sep 9, 2026	57.89	58.89	57.35	58.36	58.36	0.86%	22,254,857
Sep 8, 2026	57.75	58.68	57.52	57.86	57.86	0.24%	17,044,064
Sep 7, 2026	57.67	57.93	57.04	57.72	57.72	0.17%	16,268,367
Sep 4, 2026	58.38	58.97	57.38	57.62	57.62	-0.48%	19,717,883
Sep 3, 2026	59.10	59.17	57.64	57.90	57.90	-1.31%	16,671,521
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%	16,635,369
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%	21,906,913
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%	22,955,019
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%	30,124,331
Aug 14, 2026	66.59	67.97	65.04	66.84	66.84	1.12%	26,386,356
Aug 13, 2026	65.89	67.64	65.88	66.10	66.10	0.81%	35,713,803
Aug 12, 2026	63.51	66.28	63.00	65.57	65.57	3.23%	39,422,644
Aug 11, 2026	65.77	66.80	62.31	63.52	63.52	-8.12%	61,914,751
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