Skip to main content
Satellite Chemical Co.,Ltd. (SHE:002648)
China flag China · Delayed Price · Currency is CNY
29.23
+0.23 (0.79%)
Apr 29, 2026, 3:04 PM CST

Satellite Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.6829.3527.6529.0029.003.76%57,849,570
Apr 27, 202627.8828.2927.4627.9527.950.79%42,551,790
Apr 24, 202627.4028.2026.9527.7327.731.28%59,540,680
Apr 23, 202626.5027.6526.1627.3827.383.48%60,342,190
Apr 22, 202626.8927.0526.3326.4626.46-0.86%36,371,470
Apr 21, 202626.3926.9225.7826.6926.691.64%53,741,560
Apr 20, 202627.3027.4626.0326.2626.26-4.13%87,771,080
Apr 17, 202628.2228.2827.2327.3927.39-2.87%49,941,510
Apr 16, 202627.7428.3327.5628.2028.201.00%42,304,880
Apr 15, 202629.5229.7327.7027.9227.92-6.87%82,124,540
Apr 14, 202629.0130.1528.6329.9829.98-1.02%71,811,780
Apr 13, 202629.1530.3628.5830.2930.295.06%65,413,450
Apr 10, 202628.6529.2828.3528.8328.83-0.03%39,872,010
Apr 9, 202628.2329.1028.1028.8428.843.52%53,136,310
Apr 8, 202626.7027.8926.0327.8627.86-2.59%77,221,670
Apr 7, 202626.9828.7926.7228.6028.607.24%62,488,960
Apr 3, 202627.1827.2026.0926.6726.67-1.62%40,498,442
Apr 2, 202627.4827.7426.8927.1127.110.37%39,304,980
Apr 1, 202627.5027.5926.5227.0127.01-2.21%59,958,200
Mar 31, 202628.8128.9427.4327.6227.62-3.29%62,025,440
Mar 30, 202628.9029.2828.4228.5628.562.81%78,744,450
Mar 27, 202626.4627.9226.3227.7827.784.36%73,168,862
Mar 26, 202625.8226.9425.7526.6226.623.42%73,527,980
Mar 25, 202625.5125.7724.9125.7425.74-1.08%76,467,890
Mar 24, 202625.5226.0624.4826.0226.021.36%73,286,760
Mar 23, 202625.8726.5625.3225.6725.670.08%76,350,780
Mar 20, 202625.6026.3025.4525.6525.65-3.02%64,527,100
Mar 19, 202626.7626.7625.9026.4526.451.50%77,021,210
Mar 18, 202625.8926.0825.4826.0626.060.27%54,876,020
Mar 17, 202626.9627.4425.7625.9925.99-3.78%97,478,879
Mar 16, 202628.6629.0726.8827.0127.01-4.39%88,279,870
Mar 13, 202629.6829.9228.0228.2528.25-2.92%119,794,100
Mar 12, 202628.4030.0027.6429.1029.104.19%129,883,900
Mar 11, 202625.7128.4525.4227.9327.937.55%137,342,200
Mar 10, 202625.6326.9225.5625.9725.97-6.25%148,361,998
Mar 9, 202629.3029.6027.5727.7027.702.94%199,125,900
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