Skip to main content
Satellite Chemical Co.,Ltd. (SHE:002648)
China flag China · Delayed Price · Currency is CNY
16.74
-0.05 (-0.30%)
At close: Dec 8, 2025

Satellite Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4716.8516.4416.7916.791.63%39,709,030
Dec 4, 202516.6516.7016.4716.5216.52-0.78%25,227,510
Dec 3, 202516.7016.8616.5716.6516.65-0.06%32,960,560
Dec 2, 202516.9716.9916.6316.6616.66-1.83%33,404,190
Dec 1, 202516.8917.0516.8916.9716.970.65%29,054,430
Nov 28, 202516.8516.9816.7616.8616.860.12%22,883,238
Nov 27, 202516.7416.9816.7216.8416.840.66%29,459,099
Nov 26, 202516.7616.8116.7116.7316.73-0.30%19,429,210
Nov 25, 202516.8616.9816.7216.7816.78-30,763,960
Nov 24, 202516.8016.9316.6016.7816.780.42%31,812,730
Nov 21, 202517.2017.2116.7116.7116.71-3.47%44,667,999
Nov 20, 202517.5517.6817.3017.3117.31-1.03%30,216,910
Nov 19, 202517.3417.6917.3017.4917.490.75%33,737,100
Nov 18, 202517.4517.5617.2617.3617.36-0.80%32,966,430
Nov 17, 202517.7117.8017.4617.5017.50-1.74%53,373,060
Nov 14, 202518.1118.2717.8117.8117.81-2.57%44,856,810
Nov 13, 202518.1718.4218.0718.2818.280.11%43,173,200
Nov 12, 202518.2018.4318.0418.2618.260.44%34,333,460
Nov 11, 202518.2018.3218.0618.1818.18-0.76%31,495,660
Nov 10, 202518.1518.5318.1118.3218.321.78%69,540,570
Nov 7, 202517.5318.3317.4318.0018.002.56%86,835,530
Nov 6, 202517.3617.5817.3317.5517.551.09%37,109,220
Nov 5, 202517.2117.4417.1717.3617.36-0.17%28,390,600
Nov 4, 202517.7017.7617.3417.3917.39-2.03%40,641,220
Nov 3, 202518.0018.0417.5517.7517.75-0.89%44,201,940
Oct 31, 202517.8718.2717.8517.9117.911.59%60,773,870
Oct 30, 202517.9217.9917.6317.6317.63-1.51%39,690,920
Oct 29, 202517.7517.9517.5617.9017.900.96%44,812,750
Oct 28, 202517.9317.9417.7117.7317.73-1.45%41,186,840
Oct 27, 202518.2318.2517.9117.9917.99-1.37%57,677,430
Oct 24, 202518.2318.4418.0718.2418.240.27%32,220,360
Oct 23, 202517.9818.2517.9018.1918.190.94%23,178,930
Oct 22, 202518.0618.1517.9818.0218.02-0.83%17,248,630
Oct 21, 202518.0018.2617.8618.1718.170.94%21,765,430
Oct 20, 202517.8818.0917.7818.0018.001.47%29,074,690
Oct 17, 202518.1318.2517.7017.7417.74-2.63%40,268,360
Oct 16, 202518.5818.5918.1518.2218.22-1.94%34,992,800
Oct 15, 202518.5618.7618.4118.5818.580.22%30,743,020
Oct 14, 202518.8819.2318.4018.5418.54-1.59%50,497,930
Oct 13, 202518.3318.9018.3318.8418.84-4.61%67,287,070
Oct 10, 202519.5720.0019.4419.7519.75-51,935,080
Oct 9, 202519.3519.7618.7219.7519.752.12%53,810,180
Sep 30, 202519.2719.3719.0619.3419.340.21%40,126,230
Sep 29, 202519.4819.5819.0519.3019.30-0.72%37,264,800
Sep 26, 202519.0819.7818.9719.4419.442.10%64,123,740
Sep 25, 202518.6819.1018.6619.0419.041.82%40,550,560
Sep 24, 202518.4718.7418.3918.7018.700.75%25,860,170
Sep 23, 202518.9218.9418.3618.5618.56-2.16%39,656,530
Sep 22, 202519.0019.0918.8118.9718.97-0.73%24,696,350
Sep 19, 202518.8219.1818.8219.1119.111.06%28,443,740
Sep 18, 202519.4019.4218.7818.9118.91-2.27%45,474,440
Sep 17, 202519.3119.4319.2219.3519.35-0.31%30,534,660
Sep 16, 202519.7319.8419.1219.4119.41-1.32%46,911,640
Sep 15, 202519.9120.2419.6319.6719.67-1.26%32,102,830
Sep 12, 202520.1020.1019.8119.9219.92-0.60%36,027,660
Sep 11, 202519.7920.0419.5720.0420.040.91%44,619,570
Sep 10, 202520.0020.0519.6119.8619.86-1.05%37,859,080
Sep 9, 202520.5020.5219.9520.0720.07-2.10%45,652,730
Sep 8, 202519.8020.5619.6620.5020.503.48%67,312,090
Sep 5, 202519.4219.8219.3419.8119.812.01%42,676,920
Sep 4, 202519.5819.6519.1819.4219.42-0.77%45,198,670
Sep 3, 202519.7119.9019.4419.5719.57-0.41%38,011,870
Sep 2, 202520.0020.2419.4219.6519.65-1.75%51,635,190
Sep 1, 202520.0820.0919.8420.0020.00-0.45%40,110,620
Aug 29, 202520.1520.3919.9220.0920.090.10%50,193,060
Aug 28, 202519.8720.1119.5220.0720.070.96%59,392,690
Aug 27, 202520.5020.5519.8719.8819.88-3.35%72,198,390
Aug 26, 202520.2221.0220.0520.5720.571.93%77,312,250
Aug 25, 202520.3920.4419.9620.1820.181.46%79,458,860
Aug 22, 202519.9220.1319.7619.8919.89-0.45%58,199,820
Aug 21, 202519.5120.4519.4719.9819.984.01%137,366,100
Aug 20, 202518.8919.2118.8019.2119.211.86%57,706,540
Aug 19, 202518.8919.1818.8318.8618.86-0.21%45,969,110
Aug 18, 202518.9919.0818.8118.9018.90-0.26%63,952,030
Aug 15, 202518.6419.0118.6318.9518.951.72%42,691,360
Aug 14, 202518.8918.9818.5018.6318.63-1.17%43,943,570
Aug 13, 202519.0819.1218.7818.8518.85-1.21%55,067,680
Aug 12, 202518.9919.2018.3519.0819.08-0.73%71,123,650
Aug 11, 202519.2819.3619.0719.2219.221.05%43,241,930
Aug 8, 202518.8519.3018.8119.0219.020.90%34,350,980
Aug 7, 202519.0319.1018.7118.8518.85-0.95%31,308,300
Aug 6, 202518.9419.0718.8819.0319.030.42%31,064,150
Aug 5, 202519.0819.1918.9018.9518.950.11%37,000,530
Aug 4, 202519.0019.1418.5718.9318.93-1.51%46,601,610
Aug 1, 202519.5419.8219.1119.2219.22-1.54%64,305,950
Jul 31, 202519.4819.7519.4119.5219.52-1.31%69,557,450
Jul 30, 202518.4420.0418.3819.7819.787.21%149,581,100
Jul 29, 202518.2718.4518.1418.4518.450.38%32,744,910
Jul 28, 202518.5618.5618.1418.3818.38-1.18%61,688,440
Jul 25, 202518.7318.9418.5718.6018.60-0.21%52,212,590
Jul 24, 202518.2818.6818.2018.6418.641.91%57,634,310
Jul 23, 202518.3918.5718.2518.2918.29-0.60%58,336,440
Jul 22, 202518.2518.4717.9618.4018.400.60%75,966,440
Jul 21, 202517.7818.3217.6618.2918.293.80%99,578,570
Jul 18, 202517.4517.8517.4517.6217.620.97%66,701,100
Jul 17, 202517.3117.4517.2517.4517.450.35%40,857,490
Jul 16, 202517.6217.6817.3517.3917.391.10%54,914,050
Jul 15, 202517.3917.4017.1017.2017.20-1.55%48,142,800
Jul 14, 202517.5017.5317.3717.4717.47-0.17%29,301,030
Jul 11, 202517.5017.6317.4017.5017.50-0.40%39,439,610