Skip to main content
Satellite Chemical Co.,Ltd. (SHE:002648)
China flag China · Delayed Price · Currency is CNY
27.70
+0.79 (2.94%)
Mar 9, 2026, 3:04 PM CST

Satellite Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.4026.9124.3026.9126.9110.02%104,480,500
Mar 5, 202623.9724.5923.1824.4624.463.38%78,154,880
Mar 4, 202623.5124.2723.2523.6623.66-0.59%65,579,485
Mar 3, 202624.7825.2723.7723.8023.80-3.64%88,214,930
Mar 2, 202623.9824.7023.2824.7024.705.65%98,333,640
Feb 27, 202623.0923.6723.0023.3823.380.91%44,287,050
Feb 26, 202623.4023.7023.0423.1723.17-1.11%47,294,884
Feb 25, 202623.0624.0522.8123.4323.431.30%82,211,834
Feb 24, 202622.5923.4822.3423.1323.134.00%60,127,530
Feb 13, 202622.5122.6822.1822.2422.24-3.01%45,284,130
Feb 12, 202622.8223.3322.7022.9322.930.39%48,429,210
Feb 11, 202622.4023.5922.3022.8422.841.92%68,060,010
Feb 10, 202622.5022.5722.1022.4122.41-0.40%37,152,810
Feb 9, 202623.0123.0422.3222.5022.50-1.06%55,475,600
Feb 6, 202621.7923.2221.6122.7422.742.43%64,729,027
Feb 5, 202622.6723.2721.9222.2022.20-2.07%57,512,450
Feb 4, 202622.7222.8222.1622.6722.670.44%46,245,700
Feb 3, 202622.5022.7021.9222.5722.572.97%89,825,200
Feb 2, 202623.6223.7021.9221.9221.92-10.02%139,551,300
Jan 30, 202623.8924.6923.4024.3624.360.45%99,145,980
Jan 29, 202624.5025.0523.6724.2524.250.17%127,376,124
Jan 28, 202622.2424.4622.2424.2124.218.86%130,298,700
Jan 27, 202622.5823.0622.0622.2422.24-2.07%86,161,250
Jan 26, 202622.5023.1722.0322.7122.712.39%92,410,480
Jan 23, 202621.2822.5921.1822.1822.184.23%99,902,470
Jan 22, 202620.8121.8820.6621.2821.282.80%83,482,830
Jan 21, 202620.8121.0020.4220.7020.70-0.43%83,062,790
Jan 20, 202619.8820.8019.7720.7920.796.67%138,283,000
Jan 19, 202618.6719.6418.4719.4919.494.22%78,616,990
Jan 16, 202619.0019.1118.6518.7018.70-1.48%44,794,670
Jan 15, 202618.9019.4118.8018.9818.98-58,127,640
Jan 14, 202618.2919.0818.2618.9818.984.29%107,107,800
Jan 13, 202618.2418.5618.1518.2018.20-0.11%46,280,920
Jan 12, 202618.4818.4918.1418.2218.22-1.62%63,400,670
Jan 9, 202618.7018.7718.4518.5218.52-1.59%51,434,840
Jan 8, 202618.6919.1018.4818.8218.820.91%60,586,826
Jan 7, 202618.5218.9018.5118.6518.650.70%67,705,630
Jan 6, 202617.7718.6017.7618.5218.524.28%92,644,210
Jan 5, 202617.6817.8817.5217.7617.760.45%46,369,159
Dec 31, 202517.6317.8017.4917.6817.68-35,731,910
Dec 30, 202517.2617.8817.1517.6817.682.26%57,395,110
Dec 29, 202517.4017.4817.2017.2917.29-0.58%28,680,430
Dec 26, 202517.4817.6717.2517.3917.39-0.23%36,678,010
Dec 25, 202516.9917.5916.9417.4317.432.59%64,031,230
Dec 24, 202516.9017.0316.7716.9916.990.59%32,408,470
Dec 23, 202517.0017.0016.8016.8916.89-0.35%23,602,070
Dec 22, 202516.9417.0616.8516.9516.950.06%31,051,639
Dec 19, 202516.8216.9716.7816.9416.940.65%28,433,380
Dec 18, 202516.5417.0316.5016.8316.831.08%54,685,220
Dec 17, 202516.2716.6616.2716.6516.652.34%40,451,920
Dec 16, 202516.4616.5016.2016.2716.27-1.45%30,502,141
Dec 15, 202516.3616.6816.2616.5116.510.49%29,612,150
Dec 12, 202516.3316.4716.2316.4316.430.61%27,557,650
Dec 11, 202516.5816.6516.3216.3316.33-1.63%29,361,227
Dec 10, 202516.4516.6416.3316.6016.600.61%30,680,136
Dec 9, 202516.7217.0816.4516.5016.50-1.43%54,805,000
Dec 8, 202516.8516.8816.6916.7416.74-0.30%27,866,980
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