Skip to main content
logo
Satellite Chemical Co.,Ltd. (SHE:002648)
China flag China · Delayed Price · Currency is CNY
25.95
-0.51 (-1.93%)
Aug 11, 2026, 3:04 PM CST

Satellite Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202626.5827.1625.9425.9525.95-1.93%52,003,109
Aug 10, 202625.7426.9325.7226.4626.462.64%53,905,674
Aug 7, 202625.4025.9525.4025.7825.781.62%48,480,385
Aug 6, 202625.0825.6625.0225.3725.370.44%43,522,995
Aug 5, 202624.9225.2724.5025.2625.260.24%56,312,580
Aug 4, 202625.2725.4924.8025.2025.20-0.32%39,585,150
Aug 3, 202625.1425.6525.0525.2825.28-0.43%36,271,150
Jul 31, 202624.9225.6024.5925.3925.390.08%44,390,282
Jul 30, 202625.0025.4824.8025.3725.371.32%51,314,542
Jul 29, 202624.5725.2824.3025.0425.041.62%49,806,616
Jul 28, 202624.2424.8424.1524.6424.640.04%32,087,030
Jul 27, 202623.5024.7823.3224.6324.632.16%44,459,991
Jul 24, 202625.3025.3924.0924.1124.11-3.68%50,618,826
Jul 23, 202624.8225.5424.3225.0325.032.25%71,028,100
Jul 22, 202623.9924.8723.7024.4824.482.77%64,659,320
Jul 21, 202624.1024.3023.3823.8223.82-2.30%67,789,584
Jul 20, 202623.3824.6323.3124.3824.386.74%91,752,246
Jul 17, 202622.9723.4822.8022.8422.84-0.26%57,805,780
Jul 16, 202623.2023.3622.8422.9022.90-2.26%40,602,810
Jul 15, 202623.5323.7823.1223.4323.43-1.01%46,892,302
Jul 14, 202622.6423.8622.6223.6723.677.25%78,959,521
Jul 13, 202622.7023.0221.8622.0722.07-2.69%50,185,232
Jul 10, 202622.7023.1522.2222.6822.68-0.26%53,558,960
Jul 9, 202623.0523.1622.1922.7422.74-0.79%62,369,310
Jul 8, 202624.0224.1022.8722.9222.92-3.25%58,276,031
Jul 7, 202624.6224.6223.6623.6923.69-4.09%65,560,670
Jul 6, 202623.5825.2523.4824.7024.702.83%88,116,810
Jul 3, 202625.0525.4324.0124.0224.02-2.87%88,161,709
Jul 2, 202624.5025.4624.0024.7324.73-0.72%99,616,888
Jul 1, 202623.3025.2423.2024.9124.916.05%123,245,371
Jun 30, 202623.9424.6123.2023.4923.49-3.05%105,763,102
Jun 29, 202624.6724.8323.8124.2324.23-2.57%104,834,485
Jun 26, 202625.5526.6524.8224.8724.87-3.15%147,983,269
Jun 25, 202625.6026.9124.5925.6825.680.08%206,427,724
Jun 24, 202626.3726.6624.9025.6625.661.91%236,125,346
Jun 23, 202625.1825.1825.1825.1825.1810.00%24,964,280
Jun 22, 202621.6322.9721.1922.8922.895.73%64,683,870
Jun 18, 202622.4122.5221.4621.6521.65-3.35%53,071,150
Jun 17, 202621.9922.6021.7822.4022.400.31%45,742,260
Jun 16, 202623.0023.0022.2822.3322.33-4.04%66,256,150
Jun 15, 202623.9924.0022.7223.2723.27-3.68%84,489,480
Jun 12, 202623.3024.4722.7924.1624.164.77%79,304,090
Jun 11, 202623.9124.4523.2623.5623.06-0.76%40,167,620
Jun 10, 202624.0024.2523.4023.7423.24-1.49%35,656,860
Jun 9, 202624.1024.4023.5924.1023.59-0.41%42,134,408
Jun 8, 202623.8024.7023.7324.2023.690.96%50,441,925
Jun 5, 202623.0724.6722.6823.9723.461.96%59,955,580
Jun 4, 202624.0124.0223.3923.5123.01-2.49%36,505,050
Jun 3, 202623.5524.3323.3124.1123.601.99%44,096,930
Jun 2, 202624.0524.1423.5123.6423.14-0.71%32,894,960