Satellite Chemical Co. Ltd. Class A 002648
SZSE · China · Process Industries
CNY 26.51+0.61 (+2.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 26.51 | +2.36% | CNY 25.90 | CNY 26.75 | CNY 25.73 | 30.42M |
| 2026-09-29 | CNY 25.90 | -3.32% | CNY 26.75 | CNY 26.75 | CNY 25.48 | 44.26M |
| 2026-09-28 | CNY 26.79 | +0.56% | CNY 26.52 | CNY 26.95 | CNY 26.31 | 31.16M |
| 2026-09-24 | CNY 26.64 | -0.67% | CNY 26.66 | CNY 26.82 | CNY 26.43 | 19.96M |
| 2026-09-23 | CNY 26.82 | -0.52% | CNY 26.78 | CNY 27.01 | CNY 26.63 | 18.02M |
| 2026-09-22 | CNY 26.96 | -0.99% | CNY 27.14 | CNY 27.14 | CNY 26.45 | 28.88M |
| 2026-09-21 | CNY 27.23 | +2.33% | CNY 26.65 | CNY 27.28 | CNY 26.50 | 31.56M |
| 2026-09-18 | CNY 26.61 | +1.03% | CNY 26.39 | CNY 26.63 | CNY 26.08 | 24.80M |
| 2026-09-17 | CNY 26.34 | -1.97% | CNY 26.63 | CNY 26.89 | CNY 26.27 | 30.39M |
| 2026-09-16 | CNY 26.87 | +0.07% | CNY 26.99 | CNY 27.15 | CNY 26.47 | 27.61M |
| 2026-09-15 | CNY 26.85 | -0.22% | CNY 26.77 | CNY 27.09 | CNY 26.58 | 20.89M |
| 2026-09-14 | CNY 26.91 | -1.14% | CNY 27.22 | CNY 27.68 | CNY 26.72 | 31.38M |
| 2026-09-11 | CNY 27.22 | -3.03% | CNY 28.15 | CNY 28.35 | CNY 27.10 | 49.39M |
| 2026-09-10 | CNY 28.07 | -0.39% | CNY 28.37 | CNY 29.20 | CNY 27.91 | 49.21M |
| 2026-09-09 | CNY 28.18 | +1.77% | CNY 27.48 | CNY 28.30 | CNY 27.35 | 42.87M |
| 2026-09-08 | CNY 27.69 | +2.52% | CNY 27.05 | CNY 27.70 | CNY 26.98 | 37.31M |
| 2026-09-07 | CNY 27.01 | -1.92% | CNY 27.55 | CNY 27.73 | CNY 26.95 | 35.34M |
| 2026-09-04 | CNY 27.54 | -0.40% | CNY 27.52 | CNY 27.94 | CNY 27.32 | 33.33M |
| 2026-09-03 | CNY 27.65 | +0.58% | CNY 27.75 | CNY 28.22 | CNY 27.41 | 33.83M |
| 2026-09-02 | CNY 27.49 | -3.95% | CNY 29.00 | CNY 29.10 | CNY 27.23 | 54.22M |
| 2026-09-01 | CNY 28.62 | +0.49% | CNY 28.58 | CNY 29.33 | CNY 28.42 | 58.39M |
| 2026-08-31 | CNY 28.48 | +0.35% | CNY 28.50 | CNY 28.63 | CNY 27.72 | 50.73M |
| 2026-08-28 | CNY 28.38 | +3.61% | CNY 27.40 | CNY 28.55 | CNY 27.18 | 58.18M |
| 2026-08-27 | CNY 27.39 | +3.91% | CNY 26.36 | CNY 27.50 | CNY 26.31 | 46.44M |
| 2026-08-26 | CNY 26.36 | -0.75% | CNY 25.99 | CNY 26.69 | CNY 25.68 | 35.17M |
| 2026-08-25 | CNY 26.56 | -0.04% | CNY 26.64 | CNY 27.09 | CNY 26.44 | 35.93M |
| 2026-08-24 | CNY 26.57 | -1.59% | CNY 26.73 | CNY 27.10 | CNY 26.13 | 43.49M |
| 2026-08-21 | CNY 27.00 | -0.37% | CNY 27.09 | CNY 27.18 | CNY 26.75 | 36.17M |
| 2026-08-20 | CNY 27.10 | +1.04% | CNY 26.86 | CNY 27.50 | CNY 26.48 | 62.41M |
| 2026-08-19 | CNY 26.82 | -0.04% | CNY 26.78 | CNY 27.35 | CNY 26.62 | 62.92M |
| 2026-08-18 | CNY 26.83 | +3.99% | CNY 25.99 | CNY 26.97 | CNY 25.90 | 67.47M |
| 2026-08-17 | CNY 25.80 | +2.14% | CNY 25.26 | CNY 25.95 | CNY 24.56 | 61.96M |
| 2026-08-14 | CNY 25.26 | -0.79% | CNY 25.46 | CNY 25.78 | CNY 25.15 | 35.36M |
| 2026-08-13 | CNY 25.46 | -2.68% | CNY 25.96 | CNY 26.13 | CNY 25.44 | 46.04M |
| 2026-08-12 | CNY 26.16 | +0.81% | CNY 26.12 | CNY 26.57 | CNY 25.96 | 38.11M |
| 2026-08-11 | CNY 25.95 | -1.93% | CNY 26.58 | CNY 27.16 | CNY 25.94 | 51.98M |
| 2026-08-10 | CNY 26.46 | +2.64% | CNY 25.74 | CNY 26.93 | CNY 25.72 | 53.91M |
| 2026-08-07 | CNY 25.78 | +1.62% | CNY 25.40 | CNY 25.95 | CNY 25.40 | 48.48M |
| 2026-08-06 | CNY 25.37 | +0.44% | CNY 25.08 | CNY 25.66 | CNY 25.02 | 43.52M |
| 2026-08-05 | CNY 25.26 | +0.24% | CNY 24.92 | CNY 25.27 | CNY 24.50 | 56.31M |
| 2026-08-04 | CNY 25.20 | -0.32% | CNY 25.27 | CNY 25.49 | CNY 24.80 | 39.59M |
| 2026-08-03 | CNY 25.28 | -0.43% | CNY 25.14 | CNY 25.65 | CNY 25.05 | 36.27M |
| 2026-07-31 | CNY 25.39 | +0.08% | CNY 24.92 | CNY 25.60 | CNY 24.59 | 44.37M |
| 2026-07-30 | CNY 25.37 | +1.32% | CNY 25.00 | CNY 25.48 | CNY 24.80 | 51.30M |
| 2026-07-29 | CNY 25.04 | +1.62% | CNY 24.57 | CNY 25.28 | CNY 24.30 | 49.81M |
| 2026-07-28 | CNY 24.64 | +0.04% | CNY 24.24 | CNY 24.84 | CNY 24.15 | 32.09M |
| 2026-07-27 | CNY 24.63 | +2.16% | CNY 23.50 | CNY 24.78 | CNY 23.32 | 44.46M |
| 2026-07-24 | CNY 24.11 | -3.68% | CNY 25.30 | CNY 25.39 | CNY 24.09 | 50.62M |
| 2026-07-23 | CNY 25.03 | +2.25% | CNY 24.82 | CNY 25.54 | CNY 24.32 | 71.03M |
| 2026-07-22 | CNY 24.48 | +2.77% | CNY 23.99 | CNY 24.87 | CNY 23.70 | 64.66M |
| 2026-07-21 | CNY 23.82 | -2.30% | CNY 24.10 | CNY 24.30 | CNY 23.38 | 67.78M |
| 2026-07-20 | CNY 24.38 | +6.74% | CNY 23.38 | CNY 24.63 | CNY 23.31 | 91.73M |
| 2026-07-17 | CNY 22.84 | -0.26% | CNY 22.97 | CNY 23.48 | CNY 22.80 | 57.81M |
| 2026-07-16 | CNY 22.90 | -2.26% | CNY 23.20 | CNY 23.36 | CNY 22.84 | 40.60M |
| 2026-07-15 | CNY 23.43 | -1.01% | CNY 23.53 | CNY 23.78 | CNY 23.12 | 46.89M |
| 2026-07-14 | CNY 23.67 | +7.25% | CNY 22.64 | CNY 23.86 | CNY 22.62 | 78.96M |
| 2026-07-13 | CNY 22.07 | -2.69% | CNY 22.70 | CNY 23.02 | CNY 21.86 | 50.19M |
| 2026-07-10 | CNY 22.68 | -0.26% | CNY 22.70 | CNY 23.15 | CNY 22.22 | 53.56M |
| 2026-07-09 | CNY 22.74 | -0.79% | CNY 23.05 | CNY 23.16 | CNY 22.19 | 62.37M |
| 2026-07-08 | CNY 22.92 | -3.25% | CNY 24.02 | CNY 24.10 | CNY 22.87 | 58.26M |
| 2026-07-07 | CNY 23.69 | -4.09% | CNY 24.62 | CNY 24.62 | CNY 23.66 | 65.56M |
| 2026-07-06 | CNY 24.70 | +2.83% | CNY 23.58 | CNY 25.25 | CNY 23.48 | 88.12M |
| 2026-07-03 | CNY 24.02 | -2.87% | CNY 25.05 | CNY 25.43 | CNY 24.01 | 88.16M |
| 2026-07-02 | CNY 24.73 | -0.72% | CNY 24.50 | CNY 25.46 | CNY 24.00 | 99.62M |
| 2026-07-01 | CNY 24.91 | +6.05% | CNY 23.30 | CNY 25.24 | CNY 23.20 | 123.25M |
| 2026-06-30 | CNY 23.49 | -3.05% | CNY 23.94 | CNY 24.61 | CNY 23.20 | 105.76M |
| 2026-06-29 | CNY 24.23 | -2.57% | CNY 24.67 | CNY 24.83 | CNY 23.81 | 104.83M |
| 2026-06-26 | CNY 24.87 | -3.15% | CNY 25.55 | CNY 26.65 | CNY 24.82 | 147.98M |
| 2026-06-25 | CNY 25.68 | +0.08% | CNY 25.60 | CNY 26.91 | CNY 24.59 | 206.43M |
| 2026-06-24 | CNY 25.66 | +1.91% | CNY 26.37 | CNY 26.66 | CNY 24.90 | 236.13M |
| 2026-06-23 | CNY 25.18 | +10.00% | CNY 25.18 | CNY 25.18 | CNY 25.18 | 24.96M |
| 2026-06-22 | CNY 22.89 | +5.73% | CNY 21.63 | CNY 22.97 | CNY 21.19 | 64.68M |
| 2026-06-18 | CNY 21.65 | -3.35% | CNY 22.41 | CNY 22.52 | CNY 21.46 | 53.07M |
| 2026-06-17 | CNY 22.40 | +0.31% | CNY 21.99 | CNY 22.60 | CNY 21.78 | 45.74M |
| 2026-06-16 | CNY 22.33 | -4.04% | CNY 23.00 | CNY 23.00 | CNY 22.28 | 66.26M |
| 2026-06-15 | CNY 23.27 | -3.68% | CNY 23.99 | CNY 24.00 | CNY 22.72 | 84.49M |
| 2026-06-12 | CNY 24.16 | +2.55% | CNY 23.30 | CNY 24.47 | CNY 22.79 | 79.30M |
| 2026-06-11 | CNY 23.56 | -0.76% | CNY 23.91 | CNY 24.45 | CNY 23.26 | 40.17M |
| 2026-06-10 | CNY 23.74 | -1.49% | CNY 24.00 | CNY 24.25 | CNY 23.40 | 35.66M |
| 2026-06-09 | CNY 24.10 | -0.41% | CNY 24.10 | CNY 24.40 | CNY 23.59 | 42.13M |
| 2026-06-08 | CNY 24.20 | +0.96% | CNY 23.80 | CNY 24.70 | CNY 23.73 | 50.44M |
| 2026-06-05 | CNY 23.97 | +1.96% | CNY 23.07 | CNY 24.67 | CNY 22.68 | 59.96M |
| 2026-06-04 | CNY 23.51 | -2.49% | CNY 24.01 | CNY 24.02 | CNY 23.39 | 36.51M |
| 2026-06-03 | CNY 24.11 | +1.99% | CNY 23.55 | CNY 24.33 | CNY 23.31 | 44.10M |
| 2026-06-02 | CNY 23.64 | -0.71% | CNY 24.05 | CNY 24.14 | CNY 23.51 | 32.89M |
| 2026-06-01 | CNY 23.81 | +2.32% | CNY 23.28 | CNY 24.33 | CNY 23.28 | 48.12M |
| 2026-05-29 | CNY 23.27 | -2.55% | CNY 23.67 | CNY 23.73 | CNY 23.11 | 39.24M |
| 2026-05-28 | CNY 23.88 | +0.55% | CNY 23.85 | CNY 24.05 | CNY 23.39 | 36.02M |
| 2026-05-27 | CNY 23.75 | -0.71% | CNY 23.92 | CNY 24.12 | CNY 23.45 | 35.77M |
| 2026-05-26 | CNY 23.92 | -0.54% | CNY 23.97 | CNY 24.13 | CNY 23.33 | 49.52M |