China Spacesat Co.,Ltd. (SHA:600118)
China
· Delayed Price · Currency is CNY 48.31
+2.34 (5.09%)
At close: Dec 5, 2025
China Spacesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.17 | 48.58 | 45.50 | 48.31 | 48.31 | 5.09% | 122,809,321 |
| Dec 4, 2025 | 40.98 | 45.97 | 40.95 | 45.97 | 45.97 | 10.00% | 99,362,920 |
| Dec 3, 2025 | 42.75 | 43.80 | 40.79 | 41.79 | 41.79 | -2.09% | 59,527,170 |
| Dec 2, 2025 | 42.90 | 43.50 | 42.21 | 42.68 | 42.68 | -1.70% | 31,914,127 |
| Dec 1, 2025 | 43.79 | 44.43 | 43.13 | 43.42 | 43.42 | 0.05% | 55,023,340 |
| Nov 28, 2025 | 42.21 | 43.49 | 42.10 | 43.40 | 43.40 | 3.83% | 55,929,530 |
| Nov 27, 2025 | 41.13 | 42.40 | 40.78 | 41.80 | 41.80 | 0.22% | 35,845,210 |
| Nov 26, 2025 | 43.50 | 43.60 | 41.40 | 41.71 | 41.71 | -2.11% | 39,201,630 |
| Nov 25, 2025 | 42.09 | 44.20 | 41.85 | 42.61 | 42.61 | 1.16% | 60,734,800 |
| Nov 24, 2025 | 40.64 | 42.51 | 40.42 | 42.12 | 42.12 | 5.70% | 52,997,190 |
| Nov 21, 2025 | 40.44 | 41.30 | 39.55 | 39.85 | 39.85 | -3.06% | 31,628,710 |
| Nov 20, 2025 | 41.22 | 42.00 | 41.07 | 41.11 | 41.11 | -0.07% | 26,934,450 |
| Nov 19, 2025 | 41.72 | 41.87 | 41.02 | 41.14 | 41.14 | -0.51% | 23,977,220 |
| Nov 18, 2025 | 42.66 | 42.76 | 40.92 | 41.35 | 41.35 | -3.52% | 40,585,150 |
| Nov 17, 2025 | 43.20 | 43.50 | 42.41 | 42.86 | 42.86 | -0.79% | 33,745,390 |
| Nov 14, 2025 | 43.98 | 44.92 | 43.13 | 43.20 | 43.20 | -2.66% | 39,100,520 |
| Nov 13, 2025 | 44.10 | 45.85 | 44.00 | 44.38 | 44.38 | -1.36% | 67,187,270 |
| Nov 12, 2025 | 42.78 | 45.96 | 41.70 | 44.99 | 44.99 | 3.66% | 69,091,100 |
| Nov 11, 2025 | 44.97 | 46.35 | 42.55 | 43.40 | 43.40 | -5.14% | 73,356,010 |
| Nov 10, 2025 | 45.88 | 46.98 | 44.80 | 45.75 | 45.75 | 2.81% | 81,625,640 |
| Nov 7, 2025 | 43.00 | 44.57 | 42.64 | 44.50 | 44.50 | 3.63% | 69,930,290 |
| Nov 6, 2025 | 42.65 | 43.49 | 42.01 | 42.94 | 42.94 | -0.14% | 42,074,140 |
| Nov 5, 2025 | 41.87 | 43.57 | 41.86 | 43.00 | 43.00 | 0.68% | 46,016,190 |
| Nov 4, 2025 | 44.00 | 44.59 | 42.60 | 42.71 | 42.71 | -4.88% | 64,149,480 |
| Nov 3, 2025 | 42.96 | 45.47 | 42.11 | 44.90 | 44.90 | 4.52% | 84,218,330 |
| Oct 31, 2025 | 44.55 | 44.56 | 42.20 | 42.96 | 42.96 | -3.57% | 86,179,270 |
| Oct 30, 2025 | 42.00 | 45.59 | 42.00 | 44.55 | 44.55 | 4.82% | 111,205,500 |
| Oct 29, 2025 | 41.00 | 44.00 | 41.00 | 42.50 | 42.50 | 5.64% | 92,780,090 |
| Oct 28, 2025 | 39.94 | 41.18 | 39.94 | 40.23 | 40.23 | -0.42% | 76,711,010 |
| Oct 27, 2025 | 39.50 | 41.60 | 39.10 | 40.40 | 40.40 | 3.27% | 125,159,800 |
| Oct 24, 2025 | 37.10 | 39.12 | 37.10 | 39.12 | 39.12 | 10.01% | 54,405,450 |
| Oct 23, 2025 | 36.00 | 36.03 | 35.01 | 35.56 | 35.56 | -3.05% | 29,917,080 |
| Oct 22, 2025 | 37.00 | 38.18 | 35.60 | 36.68 | 36.68 | -1.40% | 55,295,400 |
| Oct 21, 2025 | 38.66 | 38.88 | 37.04 | 37.20 | 37.20 | -2.23% | 58,814,820 |
| Oct 20, 2025 | 38.00 | 39.48 | 37.44 | 38.05 | 38.05 | 3.59% | 59,238,300 |
| Oct 17, 2025 | 37.45 | 38.50 | 36.63 | 36.73 | 36.73 | -1.84% | 44,836,540 |
| Oct 16, 2025 | 38.33 | 38.33 | 37.00 | 37.42 | 37.42 | -2.88% | 41,797,970 |
| Oct 15, 2025 | 38.15 | 39.34 | 36.83 | 38.53 | 38.53 | 1.72% | 61,641,540 |
| Oct 14, 2025 | 37.70 | 38.77 | 37.29 | 37.88 | 37.88 | 0.21% | 52,935,930 |
| Oct 13, 2025 | 35.01 | 38.00 | 35.00 | 37.80 | 37.80 | 3.70% | 56,260,800 |
| Oct 10, 2025 | 36.98 | 37.10 | 36.26 | 36.45 | 36.45 | -2.25% | 28,818,320 |
| Oct 9, 2025 | 36.50 | 37.53 | 36.24 | 37.29 | 37.29 | 0.81% | 48,620,960 |
| Sep 30, 2025 | 35.76 | 37.11 | 35.66 | 36.99 | 36.99 | 3.44% | 56,093,010 |
| Sep 29, 2025 | 34.60 | 36.15 | 33.90 | 35.76 | 35.76 | 3.47% | 36,864,410 |
| Sep 26, 2025 | 34.72 | 35.15 | 34.51 | 34.56 | 34.56 | -1.14% | 22,010,050 |
| Sep 25, 2025 | 34.84 | 35.65 | 34.65 | 34.96 | 34.96 | 0.63% | 29,758,710 |
| Sep 24, 2025 | 34.21 | 34.85 | 34.15 | 34.74 | 34.74 | 0.61% | 20,476,780 |
| Sep 23, 2025 | 35.44 | 35.45 | 33.78 | 34.53 | 34.53 | -2.65% | 30,296,410 |
| Sep 22, 2025 | 34.89 | 35.47 | 34.75 | 35.47 | 35.47 | 1.37% | 23,607,360 |
| Sep 19, 2025 | 35.54 | 36.03 | 34.85 | 34.99 | 34.99 | -1.66% | 36,090,920 |
| Sep 18, 2025 | 36.40 | 37.18 | 35.25 | 35.58 | 35.58 | -2.65% | 53,224,190 |
| Sep 17, 2025 | 36.35 | 36.72 | 35.73 | 36.55 | 36.55 | -0.27% | 32,536,490 |
| Sep 16, 2025 | 36.49 | 37.15 | 35.89 | 36.65 | 36.65 | 0.22% | 49,360,570 |
| Sep 15, 2025 | 37.43 | 37.59 | 36.50 | 36.57 | 36.57 | -4.19% | 65,312,950 |
| Sep 12, 2025 | 37.46 | 39.10 | 37.21 | 38.17 | 38.17 | 1.46% | 79,613,680 |
| Sep 11, 2025 | 36.50 | 38.39 | 36.09 | 37.62 | 37.62 | 0.56% | 82,126,350 |
| Sep 10, 2025 | 35.89 | 38.01 | 35.31 | 37.41 | 37.41 | 3.23% | 96,530,710 |
| Sep 9, 2025 | 36.21 | 38.04 | 36.01 | 36.24 | 36.24 | 0.08% | 117,469,200 |
| Sep 8, 2025 | 34.20 | 36.21 | 33.65 | 36.21 | 36.21 | 9.99% | 91,135,120 |
| Sep 5, 2025 | 32.92 | 33.29 | 32.00 | 32.92 | 32.92 | 0.34% | 42,424,680 |
| Sep 4, 2025 | 33.33 | 33.87 | 32.20 | 32.81 | 32.81 | -2.41% | 48,388,460 |
| Sep 3, 2025 | 35.80 | 35.92 | 33.45 | 33.62 | 33.62 | -5.72% | 62,659,340 |
| Sep 2, 2025 | 36.78 | 37.30 | 35.28 | 35.66 | 35.66 | -2.91% | 74,666,510 |
| Sep 1, 2025 | 38.00 | 38.12 | 36.33 | 36.73 | 36.73 | -7.34% | 104,628,700 |
| Aug 29, 2025 | 38.00 | 41.88 | 38.00 | 39.64 | 39.64 | 1.90% | 135,479,600 |
| Aug 28, 2025 | 39.10 | 40.10 | 38.00 | 38.90 | 38.90 | 6.72% | 151,152,700 |
| Aug 27, 2025 | 37.00 | 38.48 | 35.70 | 36.45 | 36.45 | -0.49% | 148,947,800 |
| Aug 26, 2025 | 35.89 | 36.63 | 34.90 | 36.63 | 36.63 | 10.00% | 117,203,500 |
| Aug 25, 2025 | 30.30 | 33.30 | 29.94 | 33.30 | 33.30 | 10.01% | 82,184,920 |
| Aug 22, 2025 | 29.57 | 30.28 | 29.30 | 30.27 | 30.27 | 2.13% | 36,413,710 |
| Aug 21, 2025 | 29.73 | 29.95 | 29.46 | 29.64 | 29.64 | -0.37% | 23,007,510 |
| Aug 20, 2025 | 29.30 | 30.29 | 29.24 | 29.75 | 29.75 | 1.74% | 30,986,710 |
| Aug 19, 2025 | 29.57 | 29.62 | 29.20 | 29.24 | 29.24 | -1.15% | 17,487,600 |
| Aug 18, 2025 | 29.58 | 29.76 | 29.38 | 29.58 | 29.58 | 0.27% | 24,975,050 |
| Aug 15, 2025 | 29.13 | 29.55 | 29.06 | 29.50 | 29.50 | 1.13% | 15,749,280 |
| Aug 14, 2025 | 30.08 | 30.16 | 29.08 | 29.17 | 29.17 | -2.99% | 27,228,440 |
| Aug 13, 2025 | 29.61 | 30.50 | 29.57 | 30.07 | 30.07 | 1.01% | 24,690,440 |
| Aug 12, 2025 | 30.20 | 30.45 | 29.53 | 29.77 | 29.77 | -1.39% | 27,649,440 |
| Aug 11, 2025 | 30.21 | 30.65 | 29.89 | 30.19 | 30.19 | 0.40% | 29,060,920 |
| Aug 8, 2025 | 29.82 | 30.78 | 29.79 | 30.07 | 30.07 | 0.97% | 39,670,490 |
| Aug 7, 2025 | 29.99 | 30.27 | 29.50 | 29.78 | 29.78 | -0.40% | 26,270,100 |
| Aug 6, 2025 | 29.60 | 30.30 | 29.47 | 29.90 | 29.90 | 1.36% | 33,849,650 |
| Aug 5, 2025 | 29.85 | 30.00 | 29.37 | 29.50 | 29.50 | -0.24% | 21,067,710 |
| Aug 4, 2025 | 28.46 | 30.15 | 28.46 | 29.57 | 29.57 | 3.03% | 30,910,210 |
| Aug 1, 2025 | 28.88 | 29.20 | 28.51 | 28.70 | 28.70 | -0.73% | 15,956,550 |
| Jul 31, 2025 | 29.10 | 29.31 | 28.79 | 28.91 | 28.91 | -0.82% | 23,514,210 |
| Jul 30, 2025 | 28.94 | 30.10 | 28.70 | 29.15 | 29.15 | 0.31% | 40,097,300 |
| Jul 29, 2025 | 28.89 | 29.06 | 28.66 | 29.06 | 29.06 | 0.59% | 20,225,580 |
| Jul 28, 2025 | 28.55 | 29.02 | 28.40 | 28.89 | 28.89 | 1.55% | 24,065,930 |
| Jul 25, 2025 | 28.28 | 29.06 | 28.26 | 28.45 | 28.45 | 0.60% | 23,138,500 |
| Jul 24, 2025 | 27.89 | 28.28 | 27.83 | 28.28 | 28.28 | 1.29% | 20,768,290 |
| Jul 23, 2025 | 28.01 | 28.34 | 27.67 | 27.92 | 27.92 | -0.82% | 18,986,120 |
| Jul 22, 2025 | 27.95 | 28.51 | 27.80 | 28.15 | 28.15 | 0.82% | 22,375,060 |
| Jul 21, 2025 | 28.00 | 28.04 | 27.80 | 27.92 | 27.92 | -0.43% | 13,946,400 |
| Jul 18, 2025 | 27.87 | 28.16 | 27.77 | 28.04 | 28.04 | 0.79% | 15,382,630 |
| Jul 17, 2025 | 27.82 | 27.92 | 27.63 | 27.82 | 27.82 | 0.07% | 13,209,980 |
| Jul 16, 2025 | 27.31 | 28.10 | 27.28 | 27.80 | 27.80 | 1.83% | 13,873,200 |
| Jul 15, 2025 | 27.66 | 27.76 | 27.27 | 27.30 | 27.30 | -1.27% | 10,214,800 |
| Jul 14, 2025 | 27.61 | 27.77 | 27.50 | 27.65 | 27.65 | -0.22% | 8,168,831 |
| Jul 11, 2025 | 27.58 | 27.88 | 27.19 | 27.71 | 27.71 | -0.61% | 16,179,950 |