Skip to main content
logo
Satellite Chemical Co.,Ltd. (SHE:002648)
China flag China · Delayed Price · Currency is CNY
25.20
-0.44 (-1.72%)
Oct 30, 2026, 3:04 PM CST

Satellite Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.4225.6824.4225.2025.20-1.72%20,207,851
Oct 29, 202625.3025.7725.2025.6425.641.30%23,142,889
Oct 28, 202625.2025.5025.0925.3125.310.44%17,439,062
Oct 27, 202625.1025.5025.0625.2025.200.20%21,054,351
Oct 26, 202624.9425.3224.7325.1525.151.00%21,546,030
Oct 23, 202624.4224.9624.3024.9024.901.47%24,125,204
Oct 22, 202625.1525.3824.4224.5424.54-2.39%22,884,449
Oct 21, 202625.3625.6525.0425.1425.14-0.79%15,182,985
Oct 20, 202625.2825.4124.9925.3425.34-0.28%19,565,048
Oct 19, 202624.8125.4824.6625.4125.412.05%24,751,444
Oct 16, 202625.0025.2424.7024.9024.900.36%27,060,620
Oct 15, 202625.7326.1224.6224.8124.81-5.31%45,515,820
Oct 14, 202626.3227.0526.0226.2026.20-0.34%29,327,420
Oct 13, 202626.2426.9026.0526.2926.29-1.09%29,432,001
Oct 12, 202627.6027.8026.5626.5826.58-4.29%36,798,189
Oct 9, 202627.3127.9027.1527.7727.771.50%30,174,516
Oct 8, 202627.0027.7626.7027.3627.363.21%39,060,325
Sep 30, 202625.9026.7525.7326.5126.512.36%30,417,250
Sep 29, 202626.7526.7525.4825.9025.90-3.32%44,257,960
Sep 28, 202626.5226.9526.3126.7926.790.56%31,160,642
Sep 24, 202626.6626.8226.4326.6426.64-0.67%19,955,820
Sep 23, 202626.7827.0126.6326.8226.82-0.52%18,027,894
Sep 22, 202627.1427.1426.4526.9626.96-0.99%28,890,460
Sep 21, 202626.6527.2826.5027.2327.232.33%31,564,871
Sep 18, 202626.3926.6326.0826.6126.611.03%24,800,220
Sep 17, 202626.6326.8926.2726.3426.34-1.97%30,385,645
Sep 16, 202626.9927.1526.4726.8726.870.07%27,614,689
Sep 15, 202626.7727.0926.5826.8526.85-0.22%20,891,045
Sep 14, 202627.2227.6826.7226.9126.91-1.14%31,391,906
Sep 11, 202628.1528.3527.1027.2227.22-3.03%49,420,351
Sep 10, 202628.3729.2027.9128.0728.07-0.39%49,218,460
Sep 9, 202627.4828.3027.3528.1828.181.77%42,869,727
Sep 8, 202627.0527.7026.9827.6927.692.52%37,322,735
Sep 7, 202627.5527.7326.9527.0127.01-1.92%35,335,260
Sep 4, 202627.5227.9427.3227.5427.54-0.40%33,333,914
Sep 3, 202627.7528.2227.4127.6527.650.58%33,831,596
Sep 2, 202629.0029.1027.2327.4927.49-3.95%54,235,626
Sep 1, 202628.5829.3328.4228.6228.620.49%58,404,701
Aug 31, 202628.5028.6327.7228.4828.480.35%50,754,905
Aug 28, 202627.4028.5527.1828.3828.383.61%58,210,081
Aug 27, 202626.3627.5026.3127.3927.393.91%46,461,910
Aug 26, 202625.9926.6925.6826.3626.36-0.75%35,171,330
Aug 25, 202626.6427.0926.4426.5626.56-0.04%35,934,800
Aug 24, 202626.7327.1026.1326.5726.57-1.59%43,501,764
Aug 21, 202627.0927.1826.7527.0027.00-0.37%36,180,035
Aug 20, 202626.8627.5026.4827.1027.101.04%62,414,856
Aug 19, 202626.7827.3526.6226.8226.82-0.04%62,923,896
Aug 18, 202625.9926.9725.9026.8326.833.99%67,474,926
Aug 17, 202625.2625.9524.5625.8025.802.14%61,963,770
Aug 14, 202625.4625.7825.1525.2625.26-0.79%35,375,077