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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	29.99	29.78	29.78	30.27	29.5	26.27M
August 06, 2025	29.6	29.9	29.9	30.3	29.47	33.85M
August 05, 2025	29.85	29.5	29.5	30	29.37	21.07M
August 04, 2025	28.46	29.57	29.57	30.15	28.46	30.91M
August 01, 2025	28.88	28.7	28.7	29.2	28.51	15.96M
July 31, 2025	29.1	28.91	28.91	29.31	28.79	23.51M
July 30, 2025	28.94	29.15	29.15	30.1	28.7	40.1M
July 29, 2025	28.89	29.06	29.06	29.06	28.66	20.23M
July 28, 2025	28.55	28.89	28.89	29.02	28.4	24.07M
July 25, 2025	28.28	28.45	28.45	29.06	28.26	23.14M
July 24, 2025	27.89	28.28	28.28	28.28	27.83	20.77M
July 23, 2025	28.01	27.92	27.92	28.34	27.67	18.99M
July 22, 2025	27.95	28.15	28.15	28.51	27.8	22.38M
July 21, 2025	28	27.92	27.92	28.04	27.8	13.95M
July 18, 2025	27.87	28.04	28.04	28.16	27.77	15.38M
July 17, 2025	27.82	27.82	27.82	27.92	27.63	13.21M
July 16, 2025	27.31	27.8	27.8	28.1	27.28	13.87M
July 15, 2025	27.66	27.3	27.3	27.76	27.27	10.21M
July 14, 2025	27.61	27.65	27.65	27.77	27.5	8.17M
July 11, 2025	27.58	27.71	27.71	27.88	27.19	16.18M
July 10, 2025	27.7	27.88	27.88	27.94	27.57	10.46M
July 09, 2025	28.21	27.84	27.84	28.29	27.69	13.03M
July 08, 2025	28.15	28.21	28.21	28.28	28.02	12.55M
July 07, 2025	28.18	28.15	28.15	28.23	27.94	8.23M
July 04, 2025	28.4	28.26	28.26	28.75	28.09	15.61M
July 03, 2025	27.89	28.57	28.57	29.68	27.89	34.51M
July 02, 2025	28.27	27.98	27.98	28.27	27.77	13.59M
July 01, 2025	28.5	28.27	28.27	28.58	28.22	18.53M
June 30, 2025	27.76	28.57	28.57	28.72	27.72	26.94M
June 27, 2025	27.8	27.71	27.71	28.17	27.61	15.59M
June 26, 2025	27.32	27.84	27.83	28.48	27.3	34.4M
June 25, 2025	26.98	27.44	27.43	27.55	26.88	17.48M
June 24, 2025	26.78	26.95	26.94	27.04	26.64	10.17M
June 23, 2025	26.5	26.96	26.95	27.04	26.5	9.33M
June 20, 2025	26.42	26.47	26.47	26.64	26.37	5.71M
June 19, 2025	26.88	26.57	26.57	26.92	26.38	11.54M
June 18, 2025	27.15	26.99	26.99	27.17	26.93	9.09M
June 17, 2025	27.15	27.18	27.18	27.44	26.77	11.66M
June 16, 2025	27.02	27.07	27.07	27.15	26.7	7.98M
June 13, 2025	27	27.07	27.07	27.28	26.81	14.82M
June 12, 2025	27.22	26.95	26.95	27.22	26.89	11.68M
June 11, 2025	27.38	27.31	27.31	27.55	27.11	10.75M
June 10, 2025	27.83	27.61	27.61	28.45	27.3	21.02M
June 09, 2025	27.64	27.56	27.56	27.79	27.4	11.32M
June 06, 2025	27.77	27.46	27.46	28.2	27.35	13.59M
June 05, 2025	27.5	27.7	27.7	27.86	27.3	12.44M
June 04, 2025	27.52	27.53	27.53	28.36	27.47	16.93M
June 03, 2025	27.6	27.43	27.43	28	27.38	18.41M
May 30, 2025	27.13	27.66	27.66	27.85	26.9	22.53M
May 29, 2025	26.8	27.17	27.17	27.54	26.8	12.21M
May 28, 2025	27.1	26.77	26.77	27.25	26.68	11.27M
May 27, 2025	26.42	27.4	27.4	27.96	26.27	21.78M
May 26, 2025	26.24	26.51	26.51	26.7	26.1	6.07M

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