China Spacesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	77.00	78.58	76.54	77.75	77.75	-1.19%	23,071,060
Mar 26, 2026	81.09	81.50	77.57	78.69	78.69	-1.19%	30,784,010
Mar 25, 2026	79.00	80.73	78.66	79.64	79.64	1.63%	28,569,950
Mar 24, 2026	79.05	79.43	75.92	78.36	78.36	0.78%	32,365,560
Mar 23, 2026	79.80	81.74	77.66	77.75	77.75	-4.78%	33,632,590
Mar 20, 2026	84.00	84.68	81.45	81.65	81.65	-2.66%	26,796,530
Mar 19, 2026	83.11	85.96	83.10	83.88	83.88	-1.65%	26,092,940
Mar 18, 2026	82.98	85.50	82.01	85.29	85.29	3.67%	38,048,340
Mar 17, 2026	86.00	86.19	82.10	82.27	82.27	-3.01%	29,539,220
Mar 16, 2026	87.20	87.30	82.91	84.82	84.82	-2.92%	39,353,300
Mar 13, 2026	90.40	91.80	86.90	87.37	87.37	-3.34%	39,293,770
Mar 12, 2026	92.70	92.77	90.00	90.39	90.39	-2.91%	34,105,680
Mar 11, 2026	95.00	95.20	93.00	93.10	93.10	-1.67%	35,937,450
Mar 10, 2026	92.70	95.00	92.70	94.68	94.68	3.06%	49,391,390
Mar 9, 2026	91.00	92.80	89.80	91.87	91.87	-1.71%	41,051,610