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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19.58	19.42	19.42	19.65	19.18	45.48M
September 03, 2025	19.71	19.57	19.57	19.9	19.44	38.01M
September 02, 2025	20	19.65	19.65	20.24	19.42	51.8M
September 01, 2025	20.08	20	20	20.09	19.84	40.4M
August 29, 2025	20.15	20.09	20.09	20.39	19.92	50.19M
August 28, 2025	19.87	20.07	20.07	20.11	19.52	59.81M
August 27, 2025	20.5	19.88	19.88	20.55	19.87	72.2M
August 26, 2025	20.22	20.57	20.57	21.02	20.05	77.31M
August 25, 2025	20.39	20.18	20.18	20.44	19.96	79.9M
August 22, 2025	19.92	19.89	19.89	20.13	19.76	58.62M
August 21, 2025	19.51	19.98	19.98	20.45	19.47	138.39M
August 20, 2025	18.89	19.21	19.21	19.21	18.8	57.71M
August 19, 2025	18.89	18.86	18.86	19.18	18.83	45.97M
August 18, 2025	18.99	18.9	18.9	19.08	18.81	64.65M
August 15, 2025	18.64	18.95	18.95	19.01	18.63	42.69M
August 14, 2025	18.89	18.63	18.63	18.98	18.5	43.94M
August 13, 2025	19.08	18.85	18.85	19.12	18.78	55.07M
August 12, 2025	18.99	19.08	19.08	19.2	18.35	71.12M
August 11, 2025	19.28	19.22	19.22	19.36	19.07	43.24M
August 08, 2025	18.85	19.02	19.02	19.3	18.81	34.35M
August 07, 2025	19.03	18.85	18.85	19.1	18.71	31.61M
August 06, 2025	18.94	19.03	19.03	19.07	18.88	31.06M
August 05, 2025	19.08	18.95	18.95	19.19	18.9	37M
August 04, 2025	19	18.93	18.93	19.14	18.57	46.6M
August 01, 2025	19.54	19.22	19.22	19.82	19.11	64.31M
July 31, 2025	19.48	19.52	19.52	19.75	19.41	69.56M
July 30, 2025	18.44	19.78	19.78	20.04	18.38	150.53M
July 29, 2025	18.27	18.45	18.45	18.45	18.14	32.74M
July 28, 2025	18.56	18.38	18.38	18.56	18.14	62.03M
July 25, 2025	18.73	18.6	18.6	18.94	18.57	52.21M
July 24, 2025	18.28	18.64	18.64	18.68	18.2	58.1M
July 23, 2025	18.39	18.29	18.29	18.57	18.25	58.34M
July 22, 2025	18.25	18.4	18.4	18.47	17.96	77M
July 21, 2025	17.78	18.29	18.29	18.32	17.66	99.58M
July 18, 2025	17.45	17.62	17.62	17.85	17.45	67.3M
July 17, 2025	17.5	17.41	17.41	17.5	17.25	35.39M
July 16, 2025	17.62	17.39	17.39	17.68	17.35	54.91M
July 15, 2025	17.39	17.2	17.2	17.4	17.1	48.38M
July 14, 2025	17.5	17.47	17.47	17.53	17.37	29.3M
July 11, 2025	17.5	17.5	17.5	17.63	17.4	39.44M
July 10, 2025	17.33	17.57	17.57	17.64	17.31	38.26M
July 09, 2025	17.67	17.35	17.35	17.68	17.31	46.33M
July 08, 2025	17.56	17.63	17.63	17.66	17.44	44.82M
July 07, 2025	17.87	17.6	17.6	17.87	17.54	36.44M

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