China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	76.50	76.99	75.29	75.92	-	-2.19%	5,247,699
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
Apr 16, 2026	86.10	86.74	84.55	85.49	85.49	-0.92%	44,561,300
Apr 15, 2026	85.02	88.35	85.00	86.28	86.28	2.24%	68,194,700
Apr 14, 2026	80.99	84.40	79.91	84.39	84.39	4.83%	59,439,290
Apr 13, 2026	78.49	81.99	78.49	80.50	80.50	2.00%	35,879,320
Apr 10, 2026	79.50	81.00	78.89	78.92	78.92	-0.27%	27,848,920
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