Satellite Chemical Co.,Ltd. - 002648.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16.65	16.79	16.79	16.85	16.44	40.09M
December 04, 2025	16.65	16.52	16.52	16.7	16.47	25.23M
December 03, 2025	16.7	16.65	16.65	16.86	16.57	32.96M
December 02, 2025	16.97	16.66	16.66	16.99	16.63	33.83M
December 01, 2025	16.89	16.97	16.97	17.05	16.89	28.64M
November 28, 2025	16.85	16.86	16.86	16.98	16.76	23.37M
November 27, 2025	16.74	16.84	16.84	16.98	16.72	29.46M
November 26, 2025	16.76	16.73	16.73	16.81	16.71	19.62M
November 25, 2025	16.86	16.78	16.78	16.98	16.72	31.05M
November 24, 2025	16.8	16.78	16.78	16.93	16.6	31.81M
November 21, 2025	17.2	16.71	16.71	17.21	16.71	44.67M
November 20, 2025	17.55	17.31	17.31	17.68	17.3	30.22M
November 19, 2025	17.34	17.49	17.49	17.69	17.3	33.74M
November 18, 2025	17.45	17.36	17.36	17.56	17.26	32.97M
November 17, 2025	17.71	17.5	17.5	17.8	17.46	53.37M
November 14, 2025	17.53	17.81	17.81	18.27	17.53	45.75M
November 13, 2025	18.17	18.28	18.28	18.42	18.07	43.17M
November 12, 2025	18.2	18.26	18.26	18.43	18.04	34.33M
November 11, 2025	18.2	18.18	18.18	18.32	18.06	31.5M
November 10, 2025	18.15	18.32	18.32	18.53	18.11	69.54M
November 07, 2025	17.53	18	18	18.33	17.43	87.25M
November 06, 2025	17.36	17.55	17.55	17.58	17.33	37.41M
November 05, 2025	17.21	17.36	17.36	17.44	17.17	28.39M
November 04, 2025	17.7	17.39	17.39	17.76	17.34	40.64M
November 03, 2025	18	17.75	17.75	18.04	17.55	44.2M
October 31, 2025	17.87	17.91	17.91	18.27	17.85	60.77M
October 30, 2025	18.23	17.63	17.63	18.23	17.63	40.08M
October 29, 2025	17.75	17.9	17.9	17.95	17.56	44.81M
October 28, 2025	17.93	17.73	17.73	17.94	17.71	41.19M
October 27, 2025	18.23	17.99	17.99	18.25	17.91	57.68M
October 24, 2025	18.23	18.24	18.24	18.44	18.07	32.69M
October 23, 2025	17.98	18.19	18.19	18.25	17.9	23.41M
October 22, 2025	18.06	18.02	18.02	18.15	17.98	17.25M
October 21, 2025	18	18.17	18.17	18.26	17.86	21.77M
October 20, 2025	17.88	18	18	18.09	17.78	29.28M
October 17, 2025	18.13	17.74	17.74	18.25	17.7	40.27M
October 16, 2025	18.58	18.22	18.22	18.59	18.15	35.31M
October 15, 2025	18.56	18.58	18.58	18.76	18.41	30.74M
October 14, 2025	18.88	18.54	18.54	19.23	18.4	50.5M
October 13, 2025	18.33	18.84	18.84	18.9	18.33	67.85M
October 10, 2025	19.57	19.75	19.75	20	19.44	51.94M
October 09, 2025	19.35	19.75	19.75	19.76	18.72	53.81M
September 30, 2025	19.27	19.34	19.34	19.37	19.06	40.55M
September 29, 2025	19.48	19.3	19.3	19.58	19.05	37.26M
September 26, 2025	19.08	19.44	19.44	19.78	18.97	64.59M
September 25, 2025	18.68	19.04	19.04	19.1	18.66	41.23M
September 24, 2025	18.47	18.7	18.7	18.74	18.39	25.86M
September 23, 2025	18.92	18.56	18.56	18.94	18.36	39.66M
September 22, 2025	19	18.97	18.97	19.09	18.81	24.7M
September 19, 2025	18.82	19.11	19.11	19.18	18.82	28.44M
September 18, 2025	19.4	18.91	18.91	19.42	18.78	45.47M
September 17, 2025	19.31	19.35	19.35	19.43	19.22	30.53M
September 16, 2025	19.73	19.41	19.41	19.84	19.12	47.25M
September 15, 2025	19.91	19.67	19.67	20.24	19.63	32.1M
September 12, 2025	20.1	19.92	19.92	20.1	19.81	36.27M
September 11, 2025	19.79	20.04	20.04	20.04	19.57	45.16M
September 10, 2025	20	19.86	19.86	20.05	19.61	37.86M
September 09, 2025	20.5	20.07	20.07	20.52	19.95	45.97M
September 08, 2025	19.8	20.5	20.5	20.56	19.66	67.31M
September 05, 2025	19.42	19.81	19.81	19.82	19.34	43.01M

Satellite Chemical Co.,Ltd. (002648.SZ) SHZ