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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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