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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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