China Spacesat Co.,Ltd. (SHA:600118)
China
· Delayed Price · Currency is CNY 97.93
+0.94 (0.97%)
Apr 29, 2026, 3:00 PM CST
China Spacesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 96.01 | 98.87 | 96.01 | 96.75 | - | -0.25% | 18,634,983 |
| Apr 28, 2026 | 98.00 | 100.97 | 96.13 | 96.99 | 96.99 | -2.52% | 53,833,720 |
| Apr 27, 2026 | 94.00 | 103.12 | 93.07 | 99.50 | 99.50 | 3.32% | 75,776,250 |
| Apr 24, 2026 | 99.96 | 100.66 | 95.10 | 96.30 | 96.30 | -5.59% | 78,909,820 |
| Apr 23, 2026 | 96.30 | 105.00 | 96.16 | 102.00 | 102.00 | 4.53% | 102,896,800 |
| Apr 22, 2026 | 93.91 | 98.00 | 91.96 | 97.58 | 97.58 | -2.61% | 102,945,200 |
| Apr 21, 2026 | 98.00 | 100.60 | 96.50 | 100.20 | 100.20 | 6.01% | 119,231,900 |
| Apr 20, 2026 | 85.99 | 94.52 | 85.99 | 94.52 | 94.52 | 10.00% | 77,178,930 |
| Apr 17, 2026 | 84.90 | 86.49 | 84.74 | 85.93 | 85.93 | 0.51% | 32,097,960 |
| Apr 16, 2026 | 86.10 | 86.74 | 84.55 | 85.49 | 85.49 | -0.92% | 44,561,300 |
| Apr 15, 2026 | 85.02 | 88.35 | 85.00 | 86.28 | 86.28 | 2.24% | 68,194,700 |
| Apr 14, 2026 | 80.99 | 84.40 | 79.91 | 84.39 | 84.39 | 4.83% | 59,439,290 |
| Apr 13, 2026 | 78.49 | 81.99 | 78.49 | 80.50 | 80.50 | 2.00% | 35,879,320 |
| Apr 10, 2026 | 79.50 | 81.00 | 78.89 | 78.92 | 78.92 | -0.27% | 27,848,920 |
| Apr 9, 2026 | 79.21 | 80.33 | 77.84 | 79.13 | 79.13 | -2.08% | 27,715,150 |
| Apr 8, 2026 | 76.90 | 80.88 | 76.90 | 80.81 | 80.81 | 7.18% | 44,530,370 |
| Apr 7, 2026 | 76.91 | 77.50 | 74.66 | 75.40 | 75.40 | -1.89% | 27,332,590 |
| Apr 3, 2026 | 79.40 | 80.28 | 76.80 | 76.85 | 76.85 | -1.84% | 28,094,370 |
| Apr 2, 2026 | 79.95 | 80.68 | 78.00 | 78.29 | 78.29 | -2.06% | 23,260,260 |
| Apr 1, 2026 | 83.00 | 83.28 | 79.08 | 79.94 | 79.94 | -2.35% | 39,198,900 |
| Mar 31, 2026 | 81.11 | 85.46 | 80.88 | 81.86 | 81.86 | 0.90% | 57,323,270 |
| Mar 30, 2026 | 76.60 | 81.55 | 76.60 | 81.13 | 81.13 | 4.35% | 46,834,440 |
| Mar 27, 2026 | 77.00 | 78.58 | 76.54 | 77.75 | 77.75 | -1.19% | 23,071,060 |
| Mar 26, 2026 | 81.09 | 81.50 | 77.57 | 78.69 | 78.69 | -1.19% | 30,784,017 |
| Mar 25, 2026 | 79.00 | 80.73 | 78.66 | 79.64 | 79.64 | 1.63% | 28,569,950 |
| Mar 24, 2026 | 79.05 | 79.43 | 75.92 | 78.36 | 78.36 | 0.78% | 32,365,568 |
| Mar 23, 2026 | 79.80 | 81.74 | 77.66 | 77.75 | 77.75 | -4.78% | 33,632,590 |
| Mar 20, 2026 | 84.00 | 84.68 | 81.45 | 81.65 | 81.65 | -2.66% | 26,796,530 |
| Mar 19, 2026 | 83.11 | 85.96 | 83.10 | 83.88 | 83.88 | -1.65% | 26,092,948 |
| Mar 18, 2026 | 82.98 | 85.50 | 82.01 | 85.29 | 85.29 | 3.67% | 38,048,341 |
| Mar 17, 2026 | 86.00 | 86.19 | 82.10 | 82.27 | 82.27 | -3.01% | 29,539,220 |
| Mar 16, 2026 | 87.20 | 87.30 | 82.91 | 84.82 | 84.82 | -2.92% | 39,353,300 |
| Mar 13, 2026 | 90.40 | 91.80 | 86.90 | 87.37 | 87.37 | -3.34% | 39,293,770 |
| Mar 12, 2026 | 92.70 | 92.77 | 90.00 | 90.39 | 90.39 | -2.91% | 34,105,680 |
| Mar 11, 2026 | 95.00 | 95.20 | 93.00 | 93.10 | 93.10 | -1.67% | 35,937,450 |
| Mar 10, 2026 | 92.70 | 95.00 | 92.70 | 94.68 | 94.68 | 3.06% | 49,391,390 |
| Mar 9, 2026 | 91.00 | 92.80 | 89.80 | 91.87 | 91.87 | -1.71% | 41,051,610 |
| Mar 6, 2026 | 92.50 | 95.49 | 91.68 | 93.47 | 93.47 | -0.17% | 48,199,880 |
| Mar 5, 2026 | 94.34 | 94.99 | 90.64 | 93.63 | 93.63 | 0.74% | 56,601,380 |
| Mar 4, 2026 | 88.00 | 94.50 | 87.43 | 92.94 | 92.94 | 0.99% | 49,090,070 |
| Mar 3, 2026 | 99.15 | 99.15 | 91.74 | 92.03 | 92.03 | -8.13% | 89,119,400 |
| Mar 2, 2026 | 93.00 | 100.85 | 93.00 | 100.17 | 100.17 | 9.26% | 120,997,600 |
| Feb 27, 2026 | 89.90 | 93.43 | 89.11 | 91.68 | 91.68 | 1.84% | 55,115,870 |
| Feb 26, 2026 | 88.00 | 90.68 | 87.11 | 90.02 | 90.02 | 1.49% | 48,507,260 |
| Feb 25, 2026 | 86.19 | 90.02 | 85.17 | 88.70 | 88.70 | 3.02% | 59,618,000 |
| Feb 24, 2026 | 86.47 | 87.58 | 85.58 | 86.10 | 86.10 | -0.17% | 29,935,006 |
| Feb 13, 2026 | 86.96 | 87.60 | 86.23 | 86.25 | 86.25 | -1.16% | 28,359,870 |
| Feb 12, 2026 | 88.09 | 88.88 | 86.99 | 87.26 | 87.26 | -2.09% | 41,179,090 |
| Feb 11, 2026 | 90.47 | 91.88 | 88.90 | 89.12 | 89.12 | -1.59% | 40,835,218 |
| Feb 10, 2026 | 92.32 | 92.33 | 88.88 | 90.56 | 90.56 | -1.92% | 40,923,262 |
| Feb 9, 2026 | 92.29 | 92.86 | 91.51 | 92.33 | 92.33 | 1.97% | 44,900,610 |
| Feb 6, 2026 | 90.32 | 93.65 | 90.18 | 90.55 | 90.55 | -1.82% | 50,595,630 |
| Feb 5, 2026 | 94.98 | 94.98 | 91.55 | 92.23 | 92.23 | -5.41% | 63,453,180 |
| Feb 4, 2026 | 93.96 | 98.00 | 93.33 | 97.50 | 97.50 | 3.34% | 97,084,910 |
| Feb 3, 2026 | 92.99 | 95.33 | 89.56 | 94.35 | 94.35 | 3.33% | 84,831,328 |
| Feb 2, 2026 | 92.88 | 95.50 | 91.17 | 91.31 | 91.31 | 0.05% | 58,754,070 |
| Jan 30, 2026 | 92.18 | 94.88 | 90.18 | 91.26 | 91.26 | -2.25% | 61,528,360 |
| Jan 29, 2026 | 92.60 | 95.50 | 92.01 | 93.36 | 93.36 | -0.12% | 60,035,560 |
| Jan 28, 2026 | 96.90 | 97.31 | 92.39 | 93.47 | 93.47 | -2.94% | 75,546,390 |
| Jan 27, 2026 | 93.58 | 97.98 | 93.58 | 96.30 | 96.30 | -1.74% | 82,860,850 |
| Jan 26, 2026 | 107.65 | 107.65 | 98.01 | 98.01 | 98.01 | -10.00% | 129,857,590 |
| Jan 23, 2026 | 99.60 | 108.90 | 98.49 | 108.90 | 108.90 | 10.00% | 153,041,249 |
| Jan 22, 2026 | 96.28 | 100.58 | 94.80 | 99.00 | 99.00 | 3.36% | 103,006,100 |
| Jan 21, 2026 | 98.05 | 101.00 | 95.75 | 95.78 | 95.78 | -2.31% | 78,643,030 |
| Jan 20, 2026 | 105.99 | 106.98 | 95.16 | 98.04 | 98.04 | -6.53% | 115,220,600 |
| Jan 19, 2026 | 102.00 | 107.57 | 101.93 | 104.89 | 104.89 | 2.93% | 95,778,400 |
| Jan 16, 2026 | 102.70 | 106.90 | 99.41 | 101.90 | 101.90 | -4.61% | 147,706,208 |
| Jan 15, 2026 | 113.33 | 116.30 | 106.83 | 106.83 | 106.83 | -10.00% | 85,238,900 |
| Jan 14, 2026 | 117.00 | 123.33 | 112.50 | 118.70 | 118.70 | -2.32% | 158,407,200 |
| Jan 13, 2026 | 121.00 | 127.77 | 104.99 | 121.52 | 121.52 | 4.17% | 195,753,189 |
| Jan 12, 2026 | 112.00 | 116.66 | 110.00 | 116.66 | 116.66 | 10.00% | 69,622,940 |
| Jan 9, 2026 | 103.78 | 109.00 | 101.00 | 106.05 | 106.05 | 3.97% | 155,047,500 |
| Jan 8, 2026 | 99.00 | 106.39 | 97.45 | 102.00 | 102.00 | 1.77% | 145,833,200 |
| Jan 7, 2026 | 103.00 | 103.65 | 99.00 | 100.23 | 100.23 | -6.34% | 148,480,700 |
| Jan 6, 2026 | 96.89 | 108.99 | 96.89 | 107.01 | 107.01 | 7.60% | 181,268,694 |
| Jan 5, 2026 | 101.00 | 102.50 | 95.10 | 99.45 | 99.45 | 4.74% | 196,358,000 |
| Dec 31, 2025 | 88.00 | 94.95 | 88.00 | 94.95 | 94.95 | 10.00% | 147,363,100 |
| Dec 30, 2025 | 85.40 | 96.05 | 84.48 | 86.32 | 86.32 | -1.91% | 221,025,600 |
| Dec 29, 2025 | 81.00 | 88.00 | 75.96 | 88.00 | 88.00 | 10.00% | 158,889,600 |
| Dec 26, 2025 | 74.00 | 80.00 | 72.87 | 80.00 | 80.00 | 10.00% | 167,812,200 |
| Dec 25, 2025 | 67.55 | 72.73 | 67.00 | 72.73 | 72.73 | 10.00% | 145,425,478 |
| Dec 24, 2025 | 58.34 | 66.12 | 58.34 | 66.12 | 66.12 | 10.00% | 155,036,800 |
| Dec 23, 2025 | 63.47 | 67.60 | 59.33 | 60.11 | 60.11 | -5.28% | 200,289,500 |
| Dec 22, 2025 | 60.50 | 64.59 | 59.33 | 63.46 | 63.46 | 8.07% | 142,027,200 |
| Dec 19, 2025 | 56.50 | 61.61 | 56.50 | 58.72 | 58.72 | 4.28% | 138,189,440 |
| Dec 18, 2025 | 52.69 | 58.10 | 52.40 | 56.31 | 56.31 | 6.61% | 147,648,000 |
| Dec 17, 2025 | 53.00 | 54.80 | 51.80 | 52.82 | 52.82 | -2.73% | 73,238,110 |
| Dec 16, 2025 | 53.50 | 57.96 | 51.00 | 54.30 | 54.30 | -1.68% | 119,619,400 |
| Dec 15, 2025 | 52.20 | 55.56 | 51.30 | 55.23 | 55.23 | 6.01% | 112,148,800 |
| Dec 12, 2025 | 52.60 | 54.25 | 51.55 | 52.10 | 52.10 | -0.95% | 103,615,800 |
| Dec 11, 2025 | 51.38 | 54.99 | 50.16 | 52.60 | 52.60 | 4.89% | 104,636,405 |
| Dec 10, 2025 | 48.00 | 51.46 | 47.79 | 50.15 | 50.15 | 3.02% | 92,552,470 |
| Dec 9, 2025 | 48.35 | 49.60 | 47.78 | 48.68 | 48.68 | -0.61% | 96,649,930 |
| Dec 8, 2025 | 49.60 | 52.50 | 48.51 | 48.98 | 48.98 | 1.39% | 138,912,600 |
| 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 |