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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20.9	20.82	20.82	20.99	20.71	20.96M
November 18, 2025	21.36	20.9	20.9	21.38	20.81	38.28M
November 17, 2025	21.7	21.52	21.52	21.86	21.45	34.32M
November 14, 2025	22.07	21.7	21.7	22.22	21.7	35.04M
November 13, 2025	22.2	22.24	22.24	22.77	22	67.31M
November 12, 2025	22.04	22.45	22.45	22.7	21.3	64.68M
November 11, 2025	22.22	22.15	22.15	22.88	21.91	52.05M
November 10, 2025	22.66	22.35	22.35	22.89	22.22	69.23M
November 07, 2025	21.61	22.33	22.33	22.48	21.38	74.83M
November 06, 2025	21.73	21.6	21.6	21.86	21.46	30.76M
November 05, 2025	21.42	21.86	21.86	21.92	21.3	32.24M
November 04, 2025	22.03	21.79	21.79	22.37	21.66	38.87M
November 03, 2025	21.66	21.99	21.99	22.18	21.4	45.87M
October 31, 2025	22.3	21.69	21.69	22.31	21.6	49.38M
October 30, 2025	22.31	22.22	22.22	22.72	22.02	76.07M
October 29, 2025	21.81	22.31	22.31	22.8	21.81	69.43M
October 28, 2025	21.66	21.87	21.87	22.28	21.6	52.5M
October 27, 2025	21.65	21.83	21.83	21.98	21.5	73.95M
October 24, 2025	21.21	21.71	21.71	22.13	21.06	98.02M
October 23, 2025	20.59	20.43	20.43	20.66	20.16	25.59M
October 22, 2025	20.86	20.74	20.74	21.25	20.61	26.72M
October 21, 2025	21.02	21	21	21.27	20.94	24.37M
October 20, 2025	20.9	20.97	20.97	21.4	20.78	32.68M
October 17, 2025	21.08	20.63	20.63	21.43	20.59	33.49M
October 16, 2025	21.63	21.1	21.1	21.66	20.98	36.12M
October 15, 2025	21.8	21.71	21.71	21.85	21.2	35.13M
October 14, 2025	21.76	21.63	21.63	22.13	21.49	56.47M
October 13, 2025	20.65	21.51	21.51	21.65	20.55	40.72M
October 10, 2025	21.56	21.2	21.2	21.72	21.16	33.63M
October 09, 2025	21.32	21.72	21.72	21.79	21.05	48.44M
September 30, 2025	20.91	21.31	21.31	21.43	20.91	45.77M
September 29, 2025	20.52	20.88	20.88	21.01	20.33	30.23M
September 26, 2025	20.85	20.53	20.53	20.96	20.49	26.59M
September 25, 2025	20.69	20.94	20.94	21.09	20.68	30.98M
September 24, 2025	20.47	20.77	20.77	20.78	20.39	26.77M
September 23, 2025	21.19	20.56	20.56	21.2	20.14	39.48M
September 22, 2025	20.92	21.11	21.11	21.12	20.79	27.17M
September 19, 2025	20.88	20.94	20.94	21.27	20.8	32.77M
September 18, 2025	21.18	20.98	20.98	21.42	20.73	52.13M
September 17, 2025	21.49	21.23	21.23	21.5	21.18	37.26M
September 16, 2025	21.42	21.55	21.55	21.8	21.28	38.66M
September 15, 2025	22	21.54	21.54	22.05	21.5	52.49M
September 12, 2025	22.3	22.1	22.1	22.68	22.04	59.31M
September 11, 2025	21.8	22.38	22.38	22.49	21.6	62.83M
September 10, 2025	21.88	22.06	22.06	22.57	21.81	62.63M
September 09, 2025	22.85	22.05	22.05	23.14	22.02	85.29M
September 08, 2025	21.77	22.87	22.87	23.15	21.38	115.84M
September 05, 2025	20.98	21.28	21.28	21.34	20.82	47.19M

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