Skip to main content
logo
Satellite Chemical Co.,Ltd. (SHE:002648)
China flag China · Delayed Price · Currency is CNY
24.36
+0.11 (0.45%)
At close: Jan 30, 2026

Satellite Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202623.8924.6923.4024.32-0.29%92,107,156
Jan 29, 202624.5025.0523.6724.2524.250.17%127,376,124
Jan 28, 202622.2424.4622.2424.2124.218.86%130,298,700
Jan 27, 202622.5823.0622.0622.2422.24-2.07%86,161,250
Jan 26, 202622.5023.1722.0322.7122.712.39%92,410,480
Jan 23, 202621.2822.5921.1822.1822.184.23%99,902,470
Jan 22, 202620.8121.8820.6621.2821.282.80%83,482,830
Jan 21, 202620.8121.0020.4220.7020.70-0.43%83,062,790
Jan 20, 202619.8820.8019.7720.7920.796.67%138,283,000
Jan 19, 202618.6719.6418.4719.4919.494.22%78,616,990
Jan 16, 202619.0019.1118.6518.7018.70-1.48%44,794,670
Jan 15, 202618.9019.4118.8018.9818.98-58,127,640
Jan 14, 202618.2919.0818.2618.9818.984.29%107,107,800
Jan 13, 202618.2418.5618.1518.2018.20-0.11%46,280,920
Jan 12, 202618.4818.4918.1418.2218.22-1.62%63,400,670
Jan 9, 202618.7018.7718.4518.5218.52-1.59%51,434,840
Jan 8, 202618.6919.1018.4818.8218.820.91%60,586,826
Jan 7, 202618.5218.9018.5118.6518.650.70%67,705,630
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