China Satellite Communications Co., Ltd. - 601698.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.61	35.37	35.37	35.91	35.31	40.59M
February 12, 2026	35.7	35.77	35.77	36.15	35.41	49.44M
February 11, 2026	36.49	35.88	35.88	36.9	35.81	60.77M
February 10, 2026	37.31	36.53	36.53	37.31	36.07	57.95M
February 09, 2026	37.55	37.31	37.31	37.7	36.9	64.32M
February 06, 2026	36.81	36.78	36.78	37.99	36.43	73.23M
February 05, 2026	38.29	37.42	37.42	38.7	37.25	87.76M
February 04, 2026	40.3	39.4	39.4	40.52	38.51	129.2M
February 03, 2026	39.25	40.42	40.42	40.9	37.5	168.62M
February 02, 2026	38.3	38.49	38.49	40	38.27	110.19M
January 30, 2026	37.36	38	38	39.36	37.33	114.41M
January 29, 2026	37.5	37.87	37.87	39.24	37.3	104.63M
January 28, 2026	38.76	37.56	37.56	38.93	37	107.68M
January 27, 2026	36.9	38.76	38.76	39.26	36.9	121.61M
January 26, 2026	40	38.23	38.23	41	38.23	175.08M
January 23, 2026	39.01	42.48	42.48	42.5	39	222.74M
January 22, 2026	35.91	38.75	38.75	38.93	35.6	174.23M
January 21, 2026	36.01	35.85	35.85	37.28	35.83	99.86M
January 20, 2026	39.79	37	37	40.09	36	164.92M
January 19, 2026	39.1	39.79	39.79	40.8	39.1	134.61M
January 16, 2026	39.31	40.16	40.16	40.59	38.16	191.44M
January 15, 2026	42.22	39.28	39.28	43	39.28	205.31M
January 14, 2026	44.8	43.64	43.64	48	43.64	267.11M
January 13, 2026	53.87	48.49	48.49	53.87	48.49	194.88M
January 12, 2026	50.99	53.88	53.88	53.88	50	262.95M
January 09, 2026	45.01	48.98	48.98	48.98	45.01	276.55M
January 08, 2026	42.44	44.53	44.53	45.88	41.68	301.39M
January 07, 2026	44.5	43.87	43.87	45.06	39.89	327.08M
January 06, 2026	39.98	43.23	43.23	43.23	39.46	248.43M
January 05, 2026	36.66	39.3	39.3	39.3	36.5	297.11M
December 31, 2025	32.24	35.73	35.73	35.73	31.8	273.18M
December 30, 2025	29	32.48	32.48	33	28.58	375.27M
December 29, 2025	28.31	30	30	30.59	27.27	299.92M
December 26, 2025	25.75	28.31	28.31	28.31	25.29	301.77M
December 25, 2025	24.54	25.74	25.74	25.97	24.37	173.45M
December 24, 2025	23.21	24.56	24.56	24.8	23.2	166.18M
December 23, 2025	25.8	23.51	23.51	25.8	23.33	232.52M
December 22, 2025	24.97	25.92	25.92	26.35	24.56	199.26M
December 19, 2025	24.5	24.55	24.55	25.88	24.39	162.95M
December 18, 2025	23.94	24.76	24.76	25.69	23.63	205.95M
December 17, 2025	23.9	24.17	24.17	25.14	23.62	151.92M
December 16, 2025	22.8	24.38	24.38	25.26	22.32	185.47M
December 15, 2025	22.77	23.19	23.19	23.58	22.77	86.31M
December 12, 2025	23.19	22.97	22.97	23.55	22.71	97.06M
December 11, 2025	23.23	23.26	23.26	24	22.8	129.95M
December 10, 2025	21.91	23.03	23.03	24.29	21.73	153.53M
December 09, 2025	21.97	22.08	22.08	22.45	21.8	66.08M
December 08, 2025	22.3	22.26	22.26	23	22.18	129.68M
December 05, 2025	21.3	21.96	21.96	22.1	21.15	79.62M
December 04, 2025	20.52	21.54	21.54	21.76	20.51	78.51M
December 03, 2025	21.16	20.72	20.72	21.3	20.6	38.67M
December 02, 2025	21.18	21.14	21.14	21.35	20.99	27.13M
December 01, 2025	21	21.36	21.36	21.5	20.98	53.5M
November 28, 2025	20.47	20.75	20.75	20.77	20.4	29.44M
November 27, 2025	20.35	20.38	20.38	20.61	20.3	20.44M
November 26, 2025	21	20.49	20.49	21.14	20.47	28.45M
November 25, 2025	20.82	20.86	20.86	21.25	20.67	35.08M
November 24, 2025	20.6	20.84	20.84	20.98	20.29	35.35M
November 21, 2025	20.51	20.18	20.18	20.83	20.07	31.35M
November 20, 2025	20.89	20.72	20.72	20.97	20.71	19.4M

China Satellite Communications Co., Ltd. (601698.SS) SHH