China Spacesat Co., Ltd. Class A 600118
SSE · China · Electronic Technology
CNY 55.03-0.24 (-0.43%)
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 55.03 | -0.43% | CNY 55.65 | CNY 55.90 | CNY 54.77 | 11.34M |
| 2026-09-29 | CNY 55.27 | -1.50% | CNY 55.88 | CNY 56.50 | CNY 55.13 | 12.91M |
| 2026-09-28 | CNY 56.11 | -3.11% | CNY 57.40 | CNY 57.54 | CNY 55.75 | 19.88M |
| 2026-09-24 | CNY 57.91 | +0.33% | CNY 57.63 | CNY 59.72 | CNY 57.23 | 26.98M |
| 2026-09-23 | CNY 57.72 | -1.87% | CNY 58.89 | CNY 58.99 | CNY 57.50 | 16.41M |
| 2026-09-22 | CNY 58.82 | -0.29% | CNY 59.38 | CNY 59.94 | CNY 58.57 | 20.30M |
| 2026-09-21 | CNY 58.99 | -1.02% | CNY 59.67 | CNY 60.12 | CNY 58.69 | 25.14M |
| 2026-09-18 | CNY 59.60 | +3.85% | CNY 57.77 | CNY 59.61 | CNY 57.72 | 32.32M |
| 2026-09-17 | CNY 57.39 | -1.46% | CNY 57.83 | CNY 58.76 | CNY 57.21 | 16.32M |
| 2026-09-16 | CNY 58.24 | +1.48% | CNY 57.51 | CNY 58.77 | CNY 57.38 | 21.83M |
| 2026-09-15 | CNY 57.39 | +0.17% | CNY 57.28 | CNY 57.99 | CNY 56.85 | 12.65M |
| 2026-09-14 | CNY 57.29 | -1.12% | CNY 57.80 | CNY 58.15 | CNY 57.16 | 13.36M |
| 2026-09-11 | CNY 57.94 | -1.35% | CNY 58.09 | CNY 58.79 | CNY 56.65 | 23.61M |
| 2026-09-10 | CNY 58.73 | +0.63% | CNY 57.68 | CNY 59.30 | CNY 57.58 | 24.59M |
| 2026-09-09 | CNY 58.36 | +0.86% | CNY 57.89 | CNY 58.89 | CNY 57.35 | 22.25M |
| 2026-09-08 | CNY 57.86 | +0.24% | CNY 57.75 | CNY 58.68 | CNY 57.52 | 17.04M |
| 2026-09-07 | CNY 57.72 | +0.17% | CNY 57.67 | CNY 57.93 | CNY 57.04 | 16.27M |
| 2026-09-04 | CNY 57.62 | -0.48% | CNY 58.38 | CNY 58.97 | CNY 57.38 | 19.72M |
| 2026-09-03 | CNY 57.90 | -1.31% | CNY 59.10 | CNY 59.17 | CNY 57.64 | 16.67M |
| 2026-09-02 | CNY 58.67 | -1.26% | CNY 58.99 | CNY 59.67 | CNY 58.28 | 18.02M |
| 2026-09-01 | CNY 59.42 | -1.64% | CNY 60.30 | CNY 60.30 | CNY 59.39 | 16.64M |
| 2026-08-31 | CNY 60.41 | +0.30% | CNY 59.00 | CNY 61.28 | CNY 58.93 | 20.05M |
| 2026-08-28 | CNY 60.23 | -2.22% | CNY 61.28 | CNY 61.71 | CNY 60.17 | 21.05M |
| 2026-08-27 | CNY 61.60 | +2.33% | CNY 59.95 | CNY 61.82 | CNY 59.93 | 21.91M |
| 2026-08-26 | CNY 60.20 | -0.07% | CNY 60.24 | CNY 60.85 | CNY 59.52 | 17.64M |
| 2026-08-25 | CNY 60.24 | +1.41% | CNY 58.86 | CNY 60.40 | CNY 58.02 | 22.96M |
| 2026-08-24 | CNY 59.40 | -4.35% | CNY 61.90 | CNY 61.93 | CNY 58.58 | 35.91M |
| 2026-08-21 | CNY 62.10 | +1.07% | CNY 61.00 | CNY 62.88 | CNY 60.90 | 35.30M |
| 2026-08-20 | CNY 61.44 | -8.99% | CNY 65.03 | CNY 65.59 | CNY 61.43 | 66.48M |
| 2026-08-19 | CNY 67.51 | -2.16% | CNY 72.00 | CNY 72.78 | CNY 66.17 | 91.46M |
| 2026-08-18 | CNY 69.00 | +0.20% | CNY 68.40 | CNY 69.72 | CNY 67.84 | 34.63M |
| 2026-08-17 | CNY 68.86 | +3.02% | CNY 67.45 | CNY 68.95 | CNY 66.96 | 30.12M |
| 2026-08-14 | CNY 66.84 | +1.12% | CNY 66.59 | CNY 67.97 | CNY 65.04 | 26.39M |
| 2026-08-13 | CNY 66.10 | +0.81% | CNY 65.89 | CNY 67.64 | CNY 65.88 | 35.71M |
| 2026-08-12 | CNY 65.57 | +3.23% | CNY 63.51 | CNY 66.28 | CNY 63.00 | 39.42M |
| 2026-08-11 | CNY 63.52 | -8.12% | CNY 65.77 | CNY 66.80 | CNY 62.31 | 61.91M |
| 2026-08-10 | CNY 69.13 | +0.66% | CNY 69.60 | CNY 69.99 | CNY 65.92 | 52.85M |
| 2026-08-07 | CNY 68.68 | +5.13% | CNY 65.85 | CNY 69.73 | CNY 64.69 | 52.73M |
| 2026-08-06 | CNY 65.33 | +3.48% | CNY 62.50 | CNY 66.40 | CNY 62.40 | 47.12M |
| 2026-08-05 | CNY 63.13 | +2.09% | CNY 61.88 | CNY 63.78 | CNY 61.88 | 38.49M |
| 2026-08-04 | CNY 61.84 | +3.46% | CNY 60.02 | CNY 62.16 | CNY 59.76 | 37.84M |
| 2026-08-03 | CNY 59.77 | +4.06% | CNY 57.45 | CNY 60.23 | CNY 56.80 | 39.00M |
| 2026-07-31 | CNY 57.44 | +4.84% | CNY 56.01 | CNY 58.30 | CNY 56.01 | 37.56M |
| 2026-07-30 | CNY 54.79 | -5.03% | CNY 57.55 | CNY 57.78 | CNY 54.75 | 29.77M |
| 2026-07-29 | CNY 57.69 | -0.43% | CNY 58.42 | CNY 59.00 | CNY 55.81 | 26.53M |
| 2026-07-28 | CNY 57.94 | -2.95% | CNY 58.91 | CNY 60.68 | CNY 57.50 | 27.45M |
| 2026-07-27 | CNY 59.70 | +3.32% | CNY 57.60 | CNY 59.95 | CNY 57.06 | 27.73M |
| 2026-07-24 | CNY 57.78 | -5.39% | CNY 59.95 | CNY 60.58 | CNY 57.75 | 30.02M |
| 2026-07-23 | CNY 61.07 | +2.45% | CNY 58.69 | CNY 62.20 | CNY 58.69 | 43.15M |
| 2026-07-22 | CNY 59.61 | -2.74% | CNY 59.92 | CNY 64.28 | CNY 59.51 | 49.82M |
| 2026-07-21 | CNY 61.29 | +3.04% | CNY 59.48 | CNY 61.68 | CNY 54.71 | 56.82M |
| 2026-07-20 | CNY 59.48 | -4.60% | CNY 63.80 | CNY 64.09 | CNY 57.39 | 51.75M |
| 2026-07-17 | CNY 62.35 | -9.85% | CNY 68.00 | CNY 68.85 | CNY 62.24 | 67.47M |
| 2026-07-16 | CNY 69.16 | -6.44% | CNY 70.03 | CNY 73.83 | CNY 67.20 | 69.13M |
| 2026-07-15 | CNY 73.92 | -10.00% | CNY 77.09 | CNY 79.79 | CNY 73.92 | 84.12M |
| 2026-07-14 | CNY 82.13 | -10.00% | CNY 86.00 | CNY 87.60 | CNY 82.13 | 25.65M |
| 2026-07-13 | CNY 91.26 | +1.38% | CNY 93.50 | CNY 99.00 | CNY 86.00 | 149.36M |
| 2026-07-10 | CNY 90.02 | +10.00% | CNY 81.19 | CNY 90.02 | CNY 78.60 | 62.56M |
| 2026-07-09 | CNY 81.84 | +5.02% | CNY 77.92 | CNY 82.00 | CNY 77.50 | 43.70M |
| 2026-07-08 | CNY 77.93 | -1.95% | CNY 79.40 | CNY 81.83 | CNY 76.85 | 38.73M |
| 2026-07-07 | CNY 79.48 | -4.41% | CNY 83.15 | CNY 84.78 | CNY 78.30 | 45.71M |
| 2026-07-06 | CNY 83.15 | -3.65% | CNY 87.85 | CNY 88.87 | CNY 82.45 | 55.80M |
| 2026-07-03 | CNY 86.30 | +5.89% | CNY 80.06 | CNY 88.76 | CNY 80.06 | 67.61M |
| 2026-07-02 | CNY 81.50 | -4.85% | CNY 84.00 | CNY 87.20 | CNY 81.32 | 63.50M |
| 2026-07-01 | CNY 85.65 | +4.39% | CNY 82.00 | CNY 87.58 | CNY 80.84 | 78.99M |
| 2026-06-30 | CNY 82.05 | +1.27% | CNY 82.00 | CNY 84.17 | CNY 80.75 | 76.49M |
| 2026-06-29 | CNY 81.02 | +4.18% | CNY 78.00 | CNY 81.80 | CNY 74.93 | 88.64M |
| 2026-06-26 | CNY 77.77 | +10.00% | CNY 70.38 | CNY 77.77 | CNY 68.68 | 90.16M |
| 2026-06-25 | CNY 70.70 | -1.53% | CNY 71.80 | CNY 73.18 | CNY 70.16 | 31.21M |
| 2026-06-24 | CNY 71.80 | +0.32% | CNY 70.99 | CNY 72.58 | CNY 68.79 | 38.62M |
| 2026-06-23 | CNY 71.57 | -5.58% | CNY 74.92 | CNY 75.14 | CNY 71.07 | 41.95M |
| 2026-06-22 | CNY 75.80 | -0.94% | CNY 75.60 | CNY 76.00 | CNY 72.68 | 50.53M |
| 2026-06-18 | CNY 76.52 | +0.96% | CNY 74.51 | CNY 77.54 | CNY 73.80 | 45.47M |
| 2026-06-17 | CNY 75.79 | +0.70% | CNY 74.51 | CNY 77.77 | CNY 74.11 | 45.34M |
| 2026-06-16 | CNY 75.26 | -0.79% | CNY 77.45 | CNY 77.80 | CNY 75.14 | 41.66M |
| 2026-06-15 | CNY 75.86 | -2.74% | CNY 76.99 | CNY 77.20 | CNY 73.93 | 49.66M |
| 2026-06-12 | CNY 78.00 | -0.04% | CNY 79.53 | CNY 81.72 | CNY 78.00 | 57.78M |
| 2026-06-11 | CNY 78.03 | +0.53% | CNY 76.50 | CNY 79.21 | CNY 75.29 | 38.81M |
| 2026-06-10 | CNY 77.62 | -2.79% | CNY 79.90 | CNY 82.18 | CNY 76.71 | 36.63M |
| 2026-06-09 | CNY 79.85 | -2.86% | CNY 82.21 | CNY 82.21 | CNY 77.59 | 47.93M |
| 2026-06-08 | CNY 82.20 | -3.24% | CNY 82.00 | CNY 86.66 | CNY 81.00 | 56.65M |
| 2026-06-05 | CNY 84.95 | +5.82% | CNY 82.46 | CNY 85.00 | CNY 80.50 | 76.57M |
| 2026-06-04 | CNY 80.28 | -1.59% | CNY 80.00 | CNY 81.28 | CNY 79.00 | 36.38M |
| 2026-06-03 | CNY 81.58 | +6.78% | CNY 76.40 | CNY 84.00 | CNY 76.00 | 61.60M |
| 2026-06-02 | CNY 76.40 | -0.26% | CNY 77.20 | CNY 77.38 | CNY 73.01 | 35.28M |
| 2026-06-01 | CNY 76.60 | -0.43% | CNY 76.27 | CNY 78.68 | CNY 76.27 | 32.08M |
| 2026-05-29 | CNY 76.93 | -6.15% | CNY 81.88 | CNY 82.00 | CNY 76.27 | 46.89M |
| 2026-05-28 | CNY 81.97 | -0.04% | CNY 81.50 | CNY 83.50 | CNY 79.85 | 33.49M |
| 2026-05-27 | CNY 82.00 | -3.00% | CNY 85.96 | CNY 86.30 | CNY 81.00 | 40.49M |
| 2026-05-26 | CNY 84.54 | -3.76% | CNY 86.38 | CNY 86.50 | CNY 82.88 | 45.73M |