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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.98	45.97	45.97	45.97	40.95	99.36M
December 03, 2025	42.75	41.79	41.79	43.8	40.79	59.53M
December 02, 2025	42.9	42.68	42.68	43.5	42.21	31.91M
December 01, 2025	43.79	43.42	43.42	44.43	43.13	55.02M
November 28, 2025	42.21	43.4	43.4	43.49	42.1	55.93M
November 27, 2025	41.13	41.8	41.8	42.4	40.78	35.85M
November 26, 2025	43.5	41.71	41.71	43.6	41.4	39.2M
November 25, 2025	42.09	42.61	42.61	44.2	41.85	60.73M
November 24, 2025	40.64	42.12	42.12	42.51	40.42	53M
November 21, 2025	40.44	39.85	39.85	41.3	39.55	31.63M
November 20, 2025	41.22	41.11	41.11	42	41.07	26.93M
November 19, 2025	41.72	41.14	41.14	41.87	41.02	23.98M
November 18, 2025	42.66	41.35	41.35	42.76	40.92	40.59M
November 17, 2025	43.2	42.86	42.86	43.5	42.41	33.75M
November 14, 2025	43.98	43.2	43.2	44.92	43.13	39.1M
November 13, 2025	44.1	44.38	44.38	45.85	44	67.19M
November 12, 2025	42.78	44.99	44.99	45.96	41.7	69.09M
November 11, 2025	44.97	43.4	43.4	46.35	42.55	73.36M
November 10, 2025	45.88	45.75	45.75	46.98	44.8	81.63M
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

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