China Satellite Communications Co., Ltd. (SHA:601698)
China flag China · Delayed Price · Currency is CNY
19.85
-0.23 (-1.15%)
Aug 1, 2025, 3:00 PM CST

CEQP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.0820.1619.7819.8519.85-1.15%30,249,965
Jul 31, 202520.3920.6820.0020.0820.08-2.10%42,060,338
Jul 30, 202520.3420.8619.9920.5120.510.84%70,536,441
Jul 29, 202520.0920.4019.9220.3420.341.85%54,247,194
Jul 28, 202519.9020.0619.8319.9719.970.40%26,657,623
Jul 25, 202519.8720.1619.8019.8919.890.40%32,863,986
Jul 24, 202519.6619.8419.6519.8119.810.51%22,138,764
Jul 23, 202519.8020.0019.6519.7119.71-0.76%25,938,383
Jul 22, 202519.8519.9319.7319.8619.860.05%24,187,758
Jul 21, 202519.8019.8519.7219.8519.850.30%16,142,290
Jul 18, 202519.7119.8419.6219.7919.790.41%20,878,240
Jul 17, 202519.5619.7319.5019.7119.710.46%22,243,767
Jul 16, 202519.5319.7519.4919.6219.620.62%17,511,950
Jul 15, 202519.7719.8819.4719.5019.50-1.22%26,633,980
Jul 14, 202519.8019.9119.7219.7419.74-1.05%22,487,954
Jul 11, 202520.0220.1419.8219.9519.95-0.25%24,595,873
Jul 10, 202520.0220.1019.8520.0020.00-0.10%23,642,166
Jul 9, 202520.3020.5020.0020.0220.02-1.77%25,698,729
Jul 8, 202520.0520.6719.9320.3820.381.70%36,826,476
Jul 7, 202520.1620.2919.9220.0420.04-0.79%25,324,605
Jul 4, 202520.6420.9120.1520.2020.20-4.40%69,986,523
Jul 3, 202520.9022.5420.8921.1321.133.12%107,016,529
Jul 2, 202520.2020.5619.7520.4920.491.44%40,304,547
Jul 1, 202520.4420.4420.1220.2020.20-1.32%21,640,477
Jun 30, 202519.9520.4919.9220.4720.472.86%33,427,842
Jun 27, 202519.8520.0619.7519.9019.90-0.15%16,313,200
Jun 26, 202519.8020.3319.7619.9319.900.25%32,879,419
Jun 25, 202519.5619.9419.5019.8819.851.69%27,268,224
Jun 24, 202519.3919.5719.3119.5519.520.46%13,438,420
Jun 23, 202519.1119.5019.1019.4619.431.73%11,131,800
Jun 20, 202519.3219.3719.1219.1319.10-0.98%8,629,123
Jun 19, 202519.6319.6319.2619.3219.29-1.68%11,742,100
Jun 18, 202519.5819.7119.5119.6519.620.15%12,225,500
Jun 17, 202519.7119.7419.4519.6219.59-0.15%10,172,299
Jun 16, 202519.7419.7519.5319.6519.620.05%10,642,200
Jun 13, 202519.3019.7619.2919.6419.611.76%28,414,233
Jun 12, 202519.3519.3919.2319.3019.27-0.57%10,987,755
Jun 11, 202519.5019.5819.4119.4119.38-0.77%13,237,291
Jun 10, 202519.6220.1319.4419.5619.53-0.46%23,115,500
Jun 9, 202519.6219.8019.5019.6519.620.15%13,248,812
Jun 6, 202519.9020.0519.5619.6219.59-1.01%17,572,818
Jun 5, 202519.6020.0619.4019.8219.791.28%24,345,680
Jun 4, 202519.5819.9919.5219.5719.54-0.15%14,692,355
Jun 3, 202519.5219.7819.4819.6019.570.15%14,491,409
May 30, 202519.4019.6619.2519.5719.540.05%17,584,543
May 29, 202519.1520.0019.1519.5619.531.98%23,458,303
May 28, 202519.3619.4819.1619.1819.15-1.54%10,552,373
May 27, 202519.0519.7618.9219.4819.451.99%25,198,921
May 26, 202519.0219.1918.9919.1019.070.63%8,505,712
May 23, 202519.2819.3118.9318.9818.95-1.61%14,242,071