China Satellite Communications Co. Ltd Class A 601698
SSE · China · Communications
CNY 22.60-0.10 (-0.44%)
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 22.60 | -0.44% | CNY 22.90 | CNY 22.99 | CNY 22.53 | 8.57M |
| 2026-09-29 | CNY 22.70 | -1.43% | CNY 23.00 | CNY 23.15 | CNY 22.64 | 11.92M |
| 2026-09-28 | CNY 23.03 | -2.25% | CNY 23.47 | CNY 23.57 | CNY 22.84 | 16.73M |
| 2026-09-24 | CNY 23.56 | -0.04% | CNY 23.50 | CNY 24.04 | CNY 23.31 | 18.88M |
| 2026-09-23 | CNY 23.57 | -1.79% | CNY 24.00 | CNY 24.06 | CNY 23.53 | 15.62M |
| 2026-09-22 | CNY 24.00 | -0.17% | CNY 24.15 | CNY 24.38 | CNY 23.95 | 18.18M |
| 2026-09-21 | CNY 24.04 | -0.70% | CNY 24.22 | CNY 24.34 | CNY 23.88 | 20.82M |
| 2026-09-18 | CNY 24.21 | +2.89% | CNY 23.63 | CNY 24.24 | CNY 23.63 | 23.30M |
| 2026-09-17 | CNY 23.53 | -1.75% | CNY 23.80 | CNY 24.12 | CNY 23.52 | 14.82M |
| 2026-09-16 | CNY 23.95 | +1.40% | CNY 23.60 | CNY 24.04 | CNY 23.52 | 15.44M |
| 2026-09-15 | CNY 23.62 | -0.71% | CNY 23.72 | CNY 23.96 | CNY 23.60 | 9.93M |
| 2026-09-14 | CNY 23.79 | -1.53% | CNY 24.14 | CNY 24.27 | CNY 23.74 | 13.67M |
| 2026-09-11 | CNY 24.16 | -0.54% | CNY 24.12 | CNY 24.39 | CNY 23.71 | 18.37M |
| 2026-09-10 | CNY 24.29 | +0.12% | CNY 24.08 | CNY 24.45 | CNY 23.99 | 15.01M |
| 2026-09-09 | CNY 24.26 | +0.08% | CNY 24.23 | CNY 24.44 | CNY 24.05 | 15.68M |
| 2026-09-08 | CNY 24.24 | +1.08% | CNY 23.98 | CNY 24.42 | CNY 23.96 | 16.23M |
| 2026-09-07 | CNY 23.98 | -0.08% | CNY 24.00 | CNY 24.10 | CNY 23.70 | 14.69M |
| 2026-09-04 | CNY 24.00 | +0.29% | CNY 24.10 | CNY 24.48 | CNY 23.92 | 21.07M |
| 2026-09-03 | CNY 23.93 | -0.87% | CNY 24.29 | CNY 24.30 | CNY 23.80 | 13.26M |
| 2026-09-02 | CNY 24.14 | -0.66% | CNY 24.04 | CNY 24.40 | CNY 24.03 | 14.03M |
| 2026-09-01 | CNY 24.30 | -0.41% | CNY 24.38 | CNY 24.45 | CNY 24.17 | 13.48M |
| 2026-08-31 | CNY 24.40 | +1.50% | CNY 23.77 | CNY 24.47 | CNY 23.70 | 18.11M |
| 2026-08-28 | CNY 24.04 | -1.19% | CNY 24.28 | CNY 24.40 | CNY 24.02 | 14.52M |
| 2026-08-27 | CNY 24.33 | +0.91% | CNY 24.11 | CNY 24.39 | CNY 23.99 | 15.67M |
| 2026-08-26 | CNY 24.11 | +1.35% | CNY 23.80 | CNY 24.24 | CNY 23.72 | 15.36M |
| 2026-08-25 | CNY 23.79 | +0.13% | CNY 23.51 | CNY 23.91 | CNY 23.21 | 16.88M |
| 2026-08-24 | CNY 23.76 | -2.74% | CNY 24.60 | CNY 24.60 | CNY 23.57 | 22.82M |
| 2026-08-21 | CNY 24.43 | +0.29% | CNY 24.18 | CNY 24.65 | CNY 24.10 | 17.41M |
| 2026-08-20 | CNY 24.36 | -5.87% | CNY 25.50 | CNY 25.62 | CNY 24.33 | 42.00M |
| 2026-08-19 | CNY 25.88 | -4.36% | CNY 27.63 | CNY 27.90 | CNY 25.58 | 68.10M |
| 2026-08-18 | CNY 27.06 | +0.37% | CNY 26.90 | CNY 27.12 | CNY 26.62 | 20.37M |
| 2026-08-17 | CNY 26.96 | +1.77% | CNY 26.49 | CNY 26.98 | CNY 26.46 | 18.58M |
| 2026-08-14 | CNY 26.49 | +0.84% | CNY 26.45 | CNY 26.57 | CNY 26.02 | 16.02M |
| 2026-08-13 | CNY 26.27 | -0.87% | CNY 26.75 | CNY 26.97 | CNY 26.26 | 21.49M |
| 2026-08-12 | CNY 26.50 | +1.73% | CNY 25.90 | CNY 26.65 | CNY 25.88 | 22.76M |
| 2026-08-11 | CNY 26.05 | -5.48% | CNY 26.31 | CNY 26.75 | CNY 25.74 | 39.82M |
| 2026-08-10 | CNY 27.56 | +0.51% | CNY 27.59 | CNY 27.72 | CNY 26.71 | 33.21M |
| 2026-08-07 | CNY 27.42 | +1.59% | CNY 27.05 | CNY 27.68 | CNY 26.53 | 37.49M |
| 2026-08-06 | CNY 26.99 | +0.67% | CNY 26.53 | CNY 27.35 | CNY 26.46 | 32.73M |
| 2026-08-05 | CNY 26.81 | +0.79% | CNY 26.70 | CNY 27.05 | CNY 26.60 | 29.55M |
| 2026-08-04 | CNY 26.60 | +2.78% | CNY 25.98 | CNY 26.65 | CNY 25.89 | 27.81M |
| 2026-08-03 | CNY 25.88 | +2.62% | CNY 25.15 | CNY 26.00 | CNY 25.09 | 24.84M |
| 2026-07-31 | CNY 25.22 | +2.77% | CNY 24.97 | CNY 25.48 | CNY 24.97 | 25.36M |
| 2026-07-30 | CNY 24.54 | -2.50% | CNY 25.01 | CNY 25.18 | CNY 24.50 | 18.62M |
| 2026-07-29 | CNY 25.17 | +0.72% | CNY 25.09 | CNY 25.25 | CNY 24.58 | 18.61M |
| 2026-07-28 | CNY 24.99 | -1.34% | CNY 24.91 | CNY 25.45 | CNY 24.76 | 19.35M |
| 2026-07-27 | CNY 25.33 | +1.20% | CNY 24.90 | CNY 25.54 | CNY 24.72 | 18.57M |
| 2026-07-24 | CNY 25.03 | -2.26% | CNY 25.29 | CNY 25.60 | CNY 25.02 | 22.29M |
| 2026-07-23 | CNY 25.61 | +3.60% | CNY 24.47 | CNY 26.10 | CNY 24.35 | 37.55M |
| 2026-07-22 | CNY 24.72 | -1.83% | CNY 24.90 | CNY 25.90 | CNY 24.70 | 30.88M |
| 2026-07-21 | CNY 25.18 | +2.57% | CNY 24.62 | CNY 25.33 | CNY 23.57 | 38.16M |
| 2026-07-20 | CNY 24.55 | -4.06% | CNY 25.82 | CNY 26.16 | CNY 24.00 | 41.10M |
| 2026-07-17 | CNY 25.59 | -6.67% | CNY 27.20 | CNY 27.60 | CNY 25.30 | 40.79M |
| 2026-07-16 | CNY 27.42 | -1.47% | CNY 27.14 | CNY 28.12 | CNY 26.87 | 31.19M |
| 2026-07-15 | CNY 27.83 | -3.74% | CNY 28.09 | CNY 29.30 | CNY 27.83 | 47.30M |
| 2026-07-14 | CNY 28.91 | -8.40% | CNY 30.60 | CNY 30.97 | CNY 28.40 | 77.46M |
| 2026-07-13 | CNY 31.56 | -4.01% | CNY 34.00 | CNY 34.88 | CNY 29.88 | 135.05M |
| 2026-07-10 | CNY 32.88 | +10.00% | CNY 29.82 | CNY 32.88 | CNY 28.91 | 65.58M |
| 2026-07-09 | CNY 29.89 | +5.21% | CNY 28.27 | CNY 30.02 | CNY 28.27 | 34.16M |
| 2026-07-08 | CNY 28.41 | -2.61% | CNY 29.18 | CNY 29.68 | CNY 28.40 | 27.38M |
| 2026-07-07 | CNY 29.17 | -2.70% | CNY 29.93 | CNY 30.84 | CNY 28.97 | 38.60M |
| 2026-07-06 | CNY 29.98 | -4.06% | CNY 31.45 | CNY 32.00 | CNY 29.88 | 51.00M |
| 2026-07-03 | CNY 31.25 | +5.25% | CNY 29.62 | CNY 31.50 | CNY 29.61 | 61.74M |
| 2026-07-02 | CNY 29.69 | -3.60% | CNY 30.50 | CNY 31.10 | CNY 29.66 | 43.68M |
| 2026-07-01 | CNY 30.80 | +1.82% | CNY 30.04 | CNY 31.35 | CNY 29.85 | 58.87M |
| 2026-06-30 | CNY 30.25 | +3.77% | CNY 29.50 | CNY 30.52 | CNY 29.40 | 56.63M |
| 2026-06-29 | CNY 29.15 | -0.68% | CNY 29.06 | CNY 29.50 | CNY 28.19 | 48.79M |
| 2026-06-26 | CNY 29.35 | +4.90% | CNY 28.00 | CNY 30.41 | CNY 27.02 | 88.40M |
| 2026-06-25 | CNY 27.98 | -3.48% | CNY 28.74 | CNY 29.30 | CNY 27.77 | 40.72M |
| 2026-06-24 | CNY 28.99 | +0.24% | CNY 28.60 | CNY 29.38 | CNY 28.05 | 34.14M |
| 2026-06-23 | CNY 28.92 | -5.09% | CNY 30.27 | CNY 30.30 | CNY 28.85 | 41.30M |
| 2026-06-22 | CNY 30.47 | -1.36% | CNY 30.59 | CNY 30.77 | CNY 29.50 | 48.99M |
| 2026-06-18 | CNY 30.89 | -1.18% | CNY 31.00 | CNY 31.60 | CNY 30.40 | 43.01M |
| 2026-06-17 | CNY 31.26 | -2.86% | CNY 31.80 | CNY 32.51 | CNY 31.20 | 46.86M |
| 2026-06-16 | CNY 32.18 | -1.80% | CNY 33.25 | CNY 33.44 | CNY 32.16 | 46.69M |
| 2026-06-15 | CNY 32.77 | -3.16% | CNY 33.00 | CNY 33.09 | CNY 32.11 | 60.92M |
| 2026-06-12 | CNY 33.84 | +5.92% | CNY 32.60 | CNY 34.50 | CNY 31.80 | 101.04M |
| 2026-06-11 | CNY 31.95 | +4.21% | CNY 30.18 | CNY 32.00 | CNY 29.41 | 57.16M |
| 2026-06-10 | CNY 30.66 | -3.92% | CNY 31.65 | CNY 32.28 | CNY 30.60 | 37.19M |
| 2026-06-09 | CNY 31.91 | -0.87% | CNY 31.70 | CNY 32.10 | CNY 31.08 | 42.11M |
| 2026-06-08 | CNY 32.19 | +0.59% | CNY 30.84 | CNY 32.98 | CNY 30.80 | 68.94M |
| 2026-06-05 | CNY 32.00 | +6.35% | CNY 30.51 | CNY 32.03 | CNY 30.43 | 77.50M |
| 2026-06-04 | CNY 30.09 | -1.12% | CNY 30.02 | CNY 30.83 | CNY 29.82 | 35.40M |
| 2026-06-03 | CNY 30.43 | +2.35% | CNY 29.58 | CNY 31.66 | CNY 29.47 | 55.02M |
| 2026-06-02 | CNY 29.73 | +0.20% | CNY 29.96 | CNY 29.98 | CNY 28.23 | 39.52M |
| 2026-06-01 | CNY 29.67 | -1.43% | CNY 29.99 | CNY 30.49 | CNY 29.65 | 30.91M |
| 2026-05-29 | CNY 30.10 | -5.20% | CNY 31.60 | CNY 31.60 | CNY 30.00 | 42.62M |
| 2026-05-28 | CNY 31.75 | +0.89% | CNY 31.47 | CNY 32.08 | CNY 30.87 | 34.86M |
| 2026-05-27 | CNY 31.47 | -2.15% | CNY 32.46 | CNY 32.56 | CNY 31.09 | 37.47M |
| 2026-05-26 | CNY 32.16 | -3.71% | CNY 33.11 | CNY 33.11 | CNY 31.68 | 43.31M |