Skip to main content
logo
Satellite Chemical Co.,Ltd. (SHE:002648)
China flag China · Delayed Price · Currency is CNY
18.68
+0.16 (0.86%)
Jan 7, 2026, 11:25 AM CST

Satellite Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202617.6318.9017.6318.86-1.84%30,215,942
Jan 6, 202617.7718.6017.7618.5218.524.28%92,644,210
Jan 5, 202617.6817.8817.5217.7617.760.45%46,369,159
Dec 31, 202517.6317.8017.4917.6817.68-35,731,910
Dec 30, 202517.2617.8817.1517.6817.682.26%57,395,110
Dec 29, 202517.4017.4817.2017.2917.29-0.58%28,680,430
Dec 26, 202517.4817.6717.2517.3917.39-0.23%36,678,010
Dec 25, 202516.9917.5916.9417.4317.432.59%64,031,230
Dec 24, 202516.9017.0316.7716.9916.990.59%32,408,470
Dec 23, 202517.0017.0016.8016.8916.89-0.35%23,602,070
Dec 22, 202516.9417.0616.8516.9516.950.06%31,051,639
Dec 19, 202516.8216.9716.7816.9416.940.65%28,433,380
Dec 18, 202516.5417.0316.5016.8316.831.08%54,685,220
Dec 17, 202516.2716.6616.2716.6516.652.34%40,451,920
Dec 16, 202516.4616.5016.2016.2716.27-1.45%30,502,141
Dec 15, 202516.3616.6816.2616.5116.510.49%29,612,150
Dec 12, 202516.3316.4716.2316.4316.430.61%27,557,650
Dec 11, 202516.5816.6516.3216.3316.33-1.63%29,361,227
Dec 10, 202516.4516.6416.3316.6016.600.61%30,680,136
Dec 9, 202516.7217.0816.4516.5016.50-1.43%54,805,000
Dec 8, 202516.8516.8816.6916.7416.74-0.30%27,866,980
Dec 5, 202516.4716.8516.4416.7916.791.63%39,709,030
Dec 4, 202516.6516.7016.4716.5216.52-0.78%25,227,510
Dec 3, 202516.7016.8616.5716.6516.65-0.06%32,960,560
Dec 2, 202516.9716.9916.6316.6616.66-1.83%33,404,190
Dec 1, 202516.8917.0516.8916.9716.970.65%29,054,430
Nov 28, 202516.8516.9816.7616.8616.860.12%22,883,238
Nov 27, 202516.7416.9816.7216.8416.840.66%29,459,099
Nov 26, 202516.7616.8116.7116.7316.73-0.30%19,429,210
Nov 25, 202516.8616.9816.7216.7816.78-30,763,960
Nov 24, 202516.8016.9316.6016.7816.780.42%31,812,730
Nov 21, 202517.2017.2116.7116.7116.71-3.47%44,667,999
Nov 20, 202517.5517.6817.3017.3117.31-1.03%30,216,910
Nov 19, 202517.3417.6917.3017.4917.490.75%33,737,100
Nov 18, 202517.4517.5617.2617.3617.36-0.80%32,966,430
Nov 17, 202517.7117.8017.4617.5017.50-1.74%53,373,060
Nov 14, 202518.1118.2717.8117.8117.81-2.57%44,856,810
Nov 13, 202518.1718.4218.0718.2818.280.11%43,173,200
Nov 12, 202518.2018.4318.0418.2618.260.44%34,333,460
Nov 11, 202518.2018.3218.0618.1818.18-0.76%31,495,660
Nov 10, 202518.1518.5318.1118.3218.321.78%69,540,570
Nov 7, 202517.5318.3317.4318.0018.002.56%86,835,530
Nov 6, 202517.3617.5817.3317.5517.551.09%37,109,220
Nov 5, 202517.2117.4417.1717.3617.36-0.17%28,390,600
Nov 4, 202517.7017.7617.3417.3917.39-2.03%40,641,220
Nov 3, 202518.0018.0417.5517.7517.75-0.89%44,201,940
Oct 31, 202517.8718.2717.8517.9117.911.59%60,773,870
Oct 30, 202517.9217.9917.6317.6317.63-1.51%39,690,920
Oct 29, 202517.7517.9517.5617.9017.900.96%44,812,750
Oct 28, 202517.9317.9417.7117.7317.73-1.45%41,186,840