China Spacesat Co.,Ltd. - 600118.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43	44.5	44.5	44.57	42.64	69.93M
November 06, 2025	42.65	42.94	42.94	43.49	42.01	42.07M
November 05, 2025	41.87	43	43	43.57	41.86	46.02M
November 04, 2025	44	42.71	42.71	44.59	42.6	64.15M
November 03, 2025	42.96	44.9	44.9	45.47	42.11	84.22M
October 31, 2025	44.55	42.96	42.96	44.56	42.2	86.18M
October 30, 2025	42	44.55	44.55	45.59	42	111.21M
October 29, 2025	41	42.5	42.5	44	41	92.78M
October 28, 2025	39.94	40.23	40.23	41.18	39.94	76.71M
October 27, 2025	39.5	40.4	40.4	41.6	39.1	125.16M
October 24, 2025	37.1	39.12	39.12	39.12	37.1	54.41M
October 23, 2025	36	35.56	35.56	36.03	35.01	29.92M
October 22, 2025	37	36.68	36.68	38.18	35.6	55.3M
October 21, 2025	38.66	37.2	37.2	38.88	37.04	58.81M
October 20, 2025	38	38.05	38.05	39.48	37.44	59.24M
October 17, 2025	37.45	36.73	36.73	38.5	36.63	44.84M
October 16, 2025	38.33	37.42	37.42	38.33	37	41.8M
October 15, 2025	38.15	38.53	38.53	39.34	36.83	61.64M
October 14, 2025	37.7	37.88	37.88	38.77	37.29	52.94M
October 13, 2025	35.01	37.8	37.8	38	35	56.26M
October 10, 2025	36.98	36.45	36.45	37.1	36.26	28.82M
October 09, 2025	36.5	37.29	37.29	37.53	36.24	48.62M
September 30, 2025	35.76	36.99	36.99	37.11	35.66	56.09M
September 29, 2025	34.6	35.76	35.76	36.15	33.9	36.86M
September 26, 2025	34.72	34.56	34.56	35.15	34.51	22.01M
September 25, 2025	34.84	34.96	34.96	35.65	34.65	29.76M
September 24, 2025	34.21	34.74	34.74	34.85	34.15	20.48M
September 23, 2025	35.44	34.53	34.53	35.45	33.78	30.3M
September 22, 2025	34.89	35.47	35.47	35.47	34.75	23.61M
September 19, 2025	35.54	34.99	34.99	36.03	34.85	36.09M
September 18, 2025	36.4	35.58	35.58	37.18	35.25	53.22M
September 17, 2025	36.35	36.55	36.55	36.72	35.73	32.54M
September 16, 2025	36.49	36.65	36.65	37.15	35.89	49.36M
September 15, 2025	37.43	36.57	36.57	37.59	36.5	65.31M
September 12, 2025	37.46	38.17	38.17	39.1	37.21	79.61M
September 11, 2025	36.5	37.62	37.62	38.39	36.09	82.13M
September 10, 2025	35.89	37.41	37.41	38.01	35.31	96.53M
September 09, 2025	36.21	36.24	36.24	38.04	36.01	117.47M
September 08, 2025	34.2	36.21	36.21	36.21	33.65	91.14M
September 05, 2025	32.92	32.92	32.92	33.29	32	42.42M
September 04, 2025	33.33	32.81	32.81	33.87	32.2	48.39M
September 03, 2025	35.8	33.62	33.62	35.92	33.45	62.66M
September 02, 2025	36.78	35.66	35.66	37.3	35.28	74.67M
September 01, 2025	38	36.73	36.73	38.12	36.33	104.63M
August 29, 2025	38	39.64	39.64	41.88	38	135.48M
August 28, 2025	39.1	38.9	38.9	40.1	38	151.15M
August 27, 2025	37	36.45	36.45	38.48	35.7	148.95M
August 26, 2025	35.89	36.63	36.63	36.63	34.9	117.2M
August 25, 2025	30.3	33.3	33.3	33.3	29.94	82.18M
August 22, 2025	29.57	30.27	30.27	30.28	29.3	36.41M
August 21, 2025	29.73	29.64	29.64	29.95	29.46	23.01M
August 20, 2025	29.3	29.75	29.75	30.29	29.24	30.99M
August 19, 2025	29.57	29.24	29.24	29.62	29.2	17.49M
August 18, 2025	29.58	29.58	29.58	29.76	29.38	24.98M
August 15, 2025	29.13	29.5	29.5	29.55	29.06	15.75M
August 14, 2025	30.08	29.17	29.17	30.16	29.08	27.23M
August 13, 2025	29.61	30.07	30.07	30.5	29.57	24.69M
August 12, 2025	30.2	29.77	29.77	30.45	29.53	27.65M
August 11, 2025	30.21	30.19	30.19	30.65	29.89	29.06M
August 08, 2025	29.82	30.07	30.07	30.78	29.79	39.67M

China Spacesat Co.,Ltd. (600118.SS) SHH