China Spacesat Co.,Ltd. (600118.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 25.14 | 25.40 | 24.60 | 24.83 | 24.83 | 13,485,222 |
| 31 May 2024 | 24.45 | 25.36 | 24.40 | 25.17 | 25.17 | 22,016,900 |
| 30 May 2024 | 23.88 | 24.59 | 23.73 | 24.42 | 24.42 | 11,358,673 |
| 29 May 2024 | 24.79 | 24.98 | 24.07 | 24.22 | 24.22 | 9,147,397 |
| 28 May 2024 | 24.02 | 24.44 | 23.92 | 24.10 | 24.10 | 7,120,807 |
| 27 May 2024 | 23.91 | 24.08 | 23.70 | 24.02 | 24.02 | 6,011,668 |
| 24 May 2024 | 24.27 | 24.35 | 23.84 | 23.86 | 23.86 | 8,225,695 |
| 23 May 2024 | 24.60 | 24.74 | 24.22 | 24.26 | 24.26 | 7,254,301 |
| 22 May 2024 | 24.30 | 25.03 | 24.26 | 24.61 | 24.61 | 7,470,209 |
| 21 May 2024 | 24.83 | 24.84 | 24.28 | 24.39 | 24.39 | 8,628,801 |
| 20 May 2024 | 24.61 | 25.03 | 24.60 | 24.81 | 24.81 | 8,548,721 |
| 17 May 2024 | 24.46 | 24.67 | 24.37 | 24.60 | 24.60 | 5,947,182 |
| 16 May 2024 | 24.52 | 24.75 | 24.35 | 24.44 | 24.44 | 6,505,922 |
| 15 May 2024 | 24.81 | 24.98 | 24.42 | 24.46 | 24.46 | 7,981,880 |
| 14 May 2024 | 24.98 | 25.20 | 24.81 | 24.88 | 24.88 | 7,186,090 |
| 13 May 2024 | 25.51 | 25.55 | 24.88 | 24.97 | 24.97 | 10,383,560 |
| 10 May 2024 | 25.65 | 26.10 | 25.46 | 25.55 | 25.55 | 16,100,991 |
| 09 May 2024 | 25.23 | 25.80 | 25.23 | 25.71 | 25.71 | 14,846,941 |
| 08 May 2024 | 25.27 | 25.64 | 25.00 | 25.44 | 25.44 | 16,329,838 |
| 07 May 2024 | 24.47 | 25.90 | 24.38 | 25.38 | 25.38 | 24,390,895 |
| 06 May 2024 | 24.80 | 24.95 | 24.36 | 24.59 | 24.59 | 10,716,895 |
| 30 Apr 2024 | 24.80 | 25.06 | 24.45 | 24.63 | 24.63 | 11,187,262 |
| 29 Apr 2024 | 24.60 | 25.29 | 24.58 | 25.16 | 25.16 | 12,234,540 |
| 26 Apr 2024 | 24.18 | 24.73 | 24.10 | 24.60 | 24.60 | 9,498,426 |
| 25 Apr 2024 | 24.78 | 24.78 | 24.10 | 24.20 | 24.20 | 9,623,615 |
| 24 Apr 2024 | 24.41 | 24.93 | 24.39 | 24.78 | 24.78 | 7,525,005 |
| 23 Apr 2024 | 24.94 | 25.08 | 24.31 | 24.41 | 24.41 | 9,278,403 |
| 22 Apr 2024 | 24.71 | 25.35 | 24.44 | 24.93 | 24.93 | 13,008,130 |
| 19 Apr 2024 | 24.11 | 24.73 | 24.10 | 24.70 | 24.70 | 11,001,384 |
| 18 Apr 2024 | 24.00 | 24.56 | 23.95 | 24.29 | 24.29 | 10,792,974 |
| 17 Apr 2024 | 23.69 | 24.27 | 23.66 | 24.16 | 24.16 | 10,603,809 |
| 16 Apr 2024 | 24.70 | 24.78 | 23.66 | 23.68 | 23.68 | 12,280,675 |
| 15 Apr 2024 | 24.01 | 25.06 | 23.88 | 24.69 | 24.69 | 14,030,701 |
| 12 Apr 2024 | 24.00 | 24.23 | 23.86 | 23.89 | 23.89 | 5,477,911 |
| 11 Apr 2024 | 24.04 | 24.33 | 24.00 | 24.03 | 24.03 | 6,220,956 |
| 10 Apr 2024 | 24.70 | 24.76 | 23.95 | 24.19 | 24.19 | 7,656,783 |
| 09 Apr 2024 | 24.85 | 25.03 | 24.47 | 24.69 | 24.69 | 7,090,471 |
| 08 Apr 2024 | 25.44 | 25.45 | 24.83 | 24.83 | 24.83 | 9,498,996 |
| 03 Apr 2024 | 25.68 | 25.68 | 24.98 | 25.38 | 25.38 | 8,951,145 |
| 02 Apr 2024 | 25.86 | 26.03 | 25.60 | 25.72 | 25.72 | 8,718,239 |
| 01 Apr 2024 | 25.85 | 26.09 | 25.63 | 25.98 | 25.98 | 10,537,847 |
| 29 Mar 2024 | 25.53 | 25.94 | 25.38 | 25.67 | 25.67 | 5,976,949 |
| 28 Mar 2024 | 24.54 | 25.84 | 24.49 | 25.53 | 25.53 | 16,583,962 |
| 27 Mar 2024 | 26.18 | 26.20 | 24.66 | 24.68 | 24.68 | 17,871,156 |
| 26 Mar 2024 | 25.52 | 26.60 | 25.52 | 26.07 | 26.07 | 22,118,680 |
| 25 Mar 2024 | 25.40 | 26.69 | 25.30 | 25.71 | 25.71 | 20,796,623 |
| 22 Mar 2024 | 26.18 | 26.19 | 25.32 | 25.38 | 25.38 | 13,125,410 |
| 21 Mar 2024 | 26.18 | 26.30 | 25.79 | 26.18 | 26.18 | 11,976,850 |
| 20 Mar 2024 | 26.35 | 26.35 | 26.00 | 26.18 | 26.18 | 9,787,703 |
| 19 Mar 2024 | 26.35 | 26.63 | 26.10 | 26.21 | 26.21 | 14,052,865 |
| 18 Mar 2024 | 26.20 | 26.38 | 26.07 | 26.30 | 26.30 | 12,855,332 |
| 15 Mar 2024 | 26.04 | 26.30 | 25.79 | 26.11 | 26.11 | 10,082,898 |
| 14 Mar 2024 | 26.24 | 26.24 | 25.49 | 25.86 | 25.86 | 10,460,701 |
| 13 Mar 2024 | 26.05 | 26.37 | 25.76 | 26.14 | 26.14 | 13,797,217 |
| 12 Mar 2024 | 26.10 | 26.24 | 25.89 | 26.05 | 26.05 | 9,726,498 |
| 11 Mar 2024 | 25.67 | 26.15 | 25.52 | 26.03 | 26.03 | 9,861,930 |
| 08 Mar 2024 | 25.24 | 26.08 | 25.12 | 25.78 | 25.78 | 10,844,249 |
| 07 Mar 2024 | 26.25 | 26.25 | 25.24 | 25.25 | 25.25 | 13,921,940 |
| 06 Mar 2024 | 26.30 | 26.33 | 25.93 | 26.03 | 26.03 | 10,407,775 |
| 05 Mar 2024 | 25.99 | 26.53 | 25.79 | 26.30 | 26.30 | 20,864,015 |
| 04 Mar 2024 | 26.17 | 26.19 | 25.74 | 25.98 | 25.98 | 10,715,446 |
| 01 Mar 2024 | 25.75 | 26.13 | 25.61 | 26.06 | 26.06 | 12,658,342 |
| 29 Feb 2024 | 24.80 | 25.75 | 24.72 | 25.72 | 25.72 | 13,211,973 |
| 28 Feb 2024 | 26.22 | 26.35 | 24.88 | 24.89 | 24.89 | 22,127,649 |
| 27 Feb 2024 | 25.35 | 26.85 | 25.20 | 26.37 | 26.37 | 25,890,151 |
| 26 Feb 2024 | 24.90 | 25.46 | 24.81 | 25.12 | 25.12 | 14,825,220 |
| 23 Feb 2024 | 24.88 | 24.94 | 24.51 | 24.91 | 24.91 | 10,723,360 |
| 22 Feb 2024 | 24.62 | 25.05 | 24.60 | 24.84 | 24.84 | 9,560,355 |
| 21 Feb 2024 | 24.50 | 25.14 | 24.31 | 24.61 | 24.61 | 11,713,502 |
| 20 Feb 2024 | 24.48 | 24.99 | 24.21 | 24.66 | 24.66 | 9,317,483 |
| 19 Feb 2024 | 24.80 | 25.45 | 24.50 | 24.72 | 24.72 | 12,390,406 |
| 08 Feb 2024 | 24.15 | 24.98 | 24.10 | 24.70 | 24.70 | 15,163,569 |
| 07 Feb 2024 | 23.00 | 24.37 | 22.90 | 24.19 | 24.19 | 18,956,701 |
| 06 Feb 2024 | 21.03 | 23.00 | 20.91 | 22.89 | 22.89 | 11,799,996 |
| 05 Feb 2024 | 22.11 | 22.28 | 20.37 | 21.42 | 21.42 | 16,046,699 |
| 02 Feb 2024 | 23.25 | 23.54 | 21.51 | 22.30 | 22.30 | 13,068,092 |
| 01 Feb 2024 | 23.00 | 23.64 | 22.76 | 23.25 | 23.25 | 7,637,845 |
| 31 Jan 2024 | 23.56 | 23.74 | 22.94 | 23.10 | 23.10 | 8,653,270 |
| 30 Jan 2024 | 24.40 | 24.62 | 23.68 | 23.81 | 23.81 | 10,155,265 |
| 29 Jan 2024 | 24.41 | 25.40 | 24.37 | 24.65 | 24.65 | 16,401,061 |
| 26 Jan 2024 | 24.50 | 24.76 | 24.31 | 24.41 | 24.41 | 10,950,819 |
| 25 Jan 2024 | 23.55 | 25.00 | 23.42 | 24.80 | 24.80 | 20,213,983 |
| 24 Jan 2024 | 23.15 | 23.68 | 22.70 | 23.55 | 23.55 | 8,644,188 |
| 23 Jan 2024 | 22.80 | 23.28 | 22.64 | 22.93 | 22.93 | 6,116,613 |
| 22 Jan 2024 | 23.80 | 23.97 | 22.70 | 22.81 | 22.81 | 8,033,401 |
| 19 Jan 2024 | 23.80 | 24.10 | 23.61 | 23.80 | 23.80 | 5,337,578 |
| 18 Jan 2024 | 23.17 | 24.02 | 22.75 | 23.97 | 23.97 | 9,700,561 |
| 17 Jan 2024 | 24.08 | 24.16 | 23.39 | 23.42 | 23.42 | 5,438,092 |
| 16 Jan 2024 | 23.99 | 24.23 | 23.79 | 24.21 | 24.21 | 6,340,703 |
| 15 Jan 2024 | 24.01 | 24.48 | 23.73 | 24.10 | 24.10 | 9,797,811 |
| 12 Jan 2024 | 23.30 | 25.24 | 23.18 | 24.66 | 24.66 | 16,521,064 |
| 11 Jan 2024 | 22.92 | 23.44 | 22.85 | 23.33 | 23.33 | 6,025,360 |
| 10 Jan 2024 | 23.28 | 23.44 | 22.80 | 22.93 | 22.93 | 7,128,739 |
| 09 Jan 2024 | 24.23 | 24.39 | 23.15 | 23.38 | 23.38 | 10,331,611 |
| 08 Jan 2024 | 24.99 | 25.00 | 24.20 | 24.23 | 24.23 | 7,571,975 |
| 05 Jan 2024 | 25.37 | 25.55 | 24.89 | 24.99 | 24.99 | 6,097,409 |
| 04 Jan 2024 | 25.70 | 25.83 | 25.33 | 25.50 | 25.50 | 4,746,436 |
| 03 Jan 2024 | 25.75 | 25.88 | 25.51 | 25.68 | 25.68 | 4,495,096 |
| 02 Jan 2024 | 25.76 | 26.12 | 25.76 | 25.81 | 25.81 | 6,177,514 |
| 29 Dec 2023 | 25.57 | 25.96 | 25.51 | 25.82 | 25.82 | 6,195,298 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.