China Satellite Communications Co., Ltd. (SHA:601698)
19.85
-0.23 (-1.15%)
Aug 1, 2025, 3:00 PM CST
CEQP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 20.08 | 20.16 | 19.78 | 19.85 | 19.85 | -1.15% | 30,249,965 |
Jul 31, 2025 | 20.39 | 20.68 | 20.00 | 20.08 | 20.08 | -2.10% | 42,060,338 |
Jul 30, 2025 | 20.34 | 20.86 | 19.99 | 20.51 | 20.51 | 0.84% | 70,536,441 |
Jul 29, 2025 | 20.09 | 20.40 | 19.92 | 20.34 | 20.34 | 1.85% | 54,247,194 |
Jul 28, 2025 | 19.90 | 20.06 | 19.83 | 19.97 | 19.97 | 0.40% | 26,657,623 |
Jul 25, 2025 | 19.87 | 20.16 | 19.80 | 19.89 | 19.89 | 0.40% | 32,863,986 |
Jul 24, 2025 | 19.66 | 19.84 | 19.65 | 19.81 | 19.81 | 0.51% | 22,138,764 |
Jul 23, 2025 | 19.80 | 20.00 | 19.65 | 19.71 | 19.71 | -0.76% | 25,938,383 |
Jul 22, 2025 | 19.85 | 19.93 | 19.73 | 19.86 | 19.86 | 0.05% | 24,187,758 |
Jul 21, 2025 | 19.80 | 19.85 | 19.72 | 19.85 | 19.85 | 0.30% | 16,142,290 |
Jul 18, 2025 | 19.71 | 19.84 | 19.62 | 19.79 | 19.79 | 0.41% | 20,878,240 |
Jul 17, 2025 | 19.56 | 19.73 | 19.50 | 19.71 | 19.71 | 0.46% | 22,243,767 |
Jul 16, 2025 | 19.53 | 19.75 | 19.49 | 19.62 | 19.62 | 0.62% | 17,511,950 |
Jul 15, 2025 | 19.77 | 19.88 | 19.47 | 19.50 | 19.50 | -1.22% | 26,633,980 |
Jul 14, 2025 | 19.80 | 19.91 | 19.72 | 19.74 | 19.74 | -1.05% | 22,487,954 |
Jul 11, 2025 | 20.02 | 20.14 | 19.82 | 19.95 | 19.95 | -0.25% | 24,595,873 |
Jul 10, 2025 | 20.02 | 20.10 | 19.85 | 20.00 | 20.00 | -0.10% | 23,642,166 |
Jul 9, 2025 | 20.30 | 20.50 | 20.00 | 20.02 | 20.02 | -1.77% | 25,698,729 |
Jul 8, 2025 | 20.05 | 20.67 | 19.93 | 20.38 | 20.38 | 1.70% | 36,826,476 |
Jul 7, 2025 | 20.16 | 20.29 | 19.92 | 20.04 | 20.04 | -0.79% | 25,324,605 |
Jul 4, 2025 | 20.64 | 20.91 | 20.15 | 20.20 | 20.20 | -4.40% | 69,986,523 |
Jul 3, 2025 | 20.90 | 22.54 | 20.89 | 21.13 | 21.13 | 3.12% | 107,016,529 |
Jul 2, 2025 | 20.20 | 20.56 | 19.75 | 20.49 | 20.49 | 1.44% | 40,304,547 |
Jul 1, 2025 | 20.44 | 20.44 | 20.12 | 20.20 | 20.20 | -1.32% | 21,640,477 |
Jun 30, 2025 | 19.95 | 20.49 | 19.92 | 20.47 | 20.47 | 2.86% | 33,427,842 |
Jun 27, 2025 | 19.85 | 20.06 | 19.75 | 19.90 | 19.90 | -0.15% | 16,313,200 |
Jun 26, 2025 | 19.80 | 20.33 | 19.76 | 19.93 | 19.90 | 0.25% | 32,879,419 |
Jun 25, 2025 | 19.56 | 19.94 | 19.50 | 19.88 | 19.85 | 1.69% | 27,268,224 |
Jun 24, 2025 | 19.39 | 19.57 | 19.31 | 19.55 | 19.52 | 0.46% | 13,438,420 |
Jun 23, 2025 | 19.11 | 19.50 | 19.10 | 19.46 | 19.43 | 1.73% | 11,131,800 |
Jun 20, 2025 | 19.32 | 19.37 | 19.12 | 19.13 | 19.10 | -0.98% | 8,629,123 |
Jun 19, 2025 | 19.63 | 19.63 | 19.26 | 19.32 | 19.29 | -1.68% | 11,742,100 |
Jun 18, 2025 | 19.58 | 19.71 | 19.51 | 19.65 | 19.62 | 0.15% | 12,225,500 |
Jun 17, 2025 | 19.71 | 19.74 | 19.45 | 19.62 | 19.59 | -0.15% | 10,172,299 |
Jun 16, 2025 | 19.74 | 19.75 | 19.53 | 19.65 | 19.62 | 0.05% | 10,642,200 |
Jun 13, 2025 | 19.30 | 19.76 | 19.29 | 19.64 | 19.61 | 1.76% | 28,414,233 |
Jun 12, 2025 | 19.35 | 19.39 | 19.23 | 19.30 | 19.27 | -0.57% | 10,987,755 |
Jun 11, 2025 | 19.50 | 19.58 | 19.41 | 19.41 | 19.38 | -0.77% | 13,237,291 |
Jun 10, 2025 | 19.62 | 20.13 | 19.44 | 19.56 | 19.53 | -0.46% | 23,115,500 |
Jun 9, 2025 | 19.62 | 19.80 | 19.50 | 19.65 | 19.62 | 0.15% | 13,248,812 |
Jun 6, 2025 | 19.90 | 20.05 | 19.56 | 19.62 | 19.59 | -1.01% | 17,572,818 |
Jun 5, 2025 | 19.60 | 20.06 | 19.40 | 19.82 | 19.79 | 1.28% | 24,345,680 |
Jun 4, 2025 | 19.58 | 19.99 | 19.52 | 19.57 | 19.54 | -0.15% | 14,692,355 |
Jun 3, 2025 | 19.52 | 19.78 | 19.48 | 19.60 | 19.57 | 0.15% | 14,491,409 |
May 30, 2025 | 19.40 | 19.66 | 19.25 | 19.57 | 19.54 | 0.05% | 17,584,543 |
May 29, 2025 | 19.15 | 20.00 | 19.15 | 19.56 | 19.53 | 1.98% | 23,458,303 |
May 28, 2025 | 19.36 | 19.48 | 19.16 | 19.18 | 19.15 | -1.54% | 10,552,373 |
May 27, 2025 | 19.05 | 19.76 | 18.92 | 19.48 | 19.45 | 1.99% | 25,198,921 |
May 26, 2025 | 19.02 | 19.19 | 18.99 | 19.10 | 19.07 | 0.63% | 8,505,712 |
May 23, 2025 | 19.28 | 19.31 | 18.93 | 18.98 | 18.95 | -1.61% | 14,242,071 |