Skip to main content
logo
Satellite Chemical Co.,Ltd. (SHE:002648)
China flag China · Delayed Price · Currency is CNY
23.82
-0.56 (-2.30%)
Jul 21, 2026, 3:05 PM CST

Satellite Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 1, 202623.2824.3323.2823.8123.302.32%48,123,250
May 29, 202623.6723.7323.1123.2722.78-2.55%39,241,750
May 28, 202623.8524.0523.3923.8823.370.55%36,018,700
May 27, 202623.9224.1223.4523.7523.25-0.71%35,769,090
May 26, 202623.9724.1323.3323.9223.41-0.54%49,521,930
May 25, 202624.1225.1823.6424.0523.54-2.55%69,304,310
May 22, 202624.9925.2024.3724.6824.16-0.68%41,337,720
May 21, 202625.1025.9424.8224.8524.32-2.82%51,985,090
May 20, 202626.2126.5225.5025.5725.03-3.18%64,158,860
May 19, 202627.4527.4726.1826.4125.85-4.90%51,093,900
May 18, 202628.1528.6527.5627.7727.18-1.10%55,413,140
May 15, 202627.1228.8527.0128.0827.483.69%74,329,650
May 14, 202627.6328.8727.0727.0826.51-2.62%60,108,400
May 13, 202627.3628.3327.1427.8127.220.65%48,008,380
May 12, 202626.8828.3026.8827.6327.042.87%63,899,640