China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	54.54	56.35	52.55	52.68	52.68	-5.42%	44,389,049
Nov 2, 2026	55.36	56.38	52.80	55.70	55.70	-0.38%	55,561,220
Oct 30, 2026	56.00	59.72	54.90	55.91	55.91	0.02%	88,600,707
Oct 29, 2026	50.60	55.90	50.55	55.90	55.90	10.00%	57,178,814
Oct 28, 2026	49.23	51.21	48.51	50.82	50.82	3.99%	23,395,217
Oct 27, 2026	51.00	51.47	48.80	48.87	48.87	-3.63%	12,353,241
Oct 26, 2026	51.00	51.95	50.16	50.71	50.71	-1.42%	13,407,265
Oct 23, 2026	49.40	51.50	48.10	51.44	51.44	2.51%	20,819,056
Oct 22, 2026	52.00	52.34	50.13	50.18	50.18	-3.37%	13,229,483
Oct 21, 2026	52.10	53.37	51.68	51.93	51.93	0.25%	14,376,311
Oct 20, 2026	50.51	52.10	50.20	51.80	51.80	1.65%	15,143,670
Oct 19, 2026	50.48	51.41	49.71	50.96	50.96	0.10%	17,688,840
Oct 16, 2026	50.15	52.67	49.85	50.91	50.91	3.06%	25,075,457
Oct 15, 2026	50.00	50.66	49.03	49.40	49.40	-3.76%	16,691,537
Oct 14, 2026	52.50	52.93	51.30	51.33	51.33	-2.95%	13,202,305
Oct 13, 2026	51.88	53.09	50.63	52.89	52.89	1.09%	18,248,360
Oct 12, 2026	54.20	54.58	52.14	52.32	52.32	-4.28%	16,376,030
Oct 9, 2026	56.00	56.46	52.86	54.66	54.66	-3.21%	24,201,537
Oct 8, 2026	55.06	58.55	55.06	56.47	56.47	2.62%	31,173,474
Sep 30, 2026	55.65	55.90	54.77	55.03	55.03	-0.43%	11,343,337
Sep 29, 2026	55.88	56.50	55.13	55.27	55.27	-1.50%	12,914,687
Sep 28, 2026	57.40	57.54	55.75	56.11	56.11	-3.11%	19,878,930
Sep 24, 2026	57.63	59.72	57.23	57.91	57.91	0.33%	26,983,887
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