China Satellite Communications Co., Ltd. (SHA:601698)
China
· Delayed Price · Currency is CNY 20.53
-0.41 (-1.96%)
Sep 26, 2025, 3:00 PM CST
SHA:601698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.85 | 20.96 | 20.49 | 20.53 | 20.53 | -1.96% | 26,585,303 |
| Sep 25, 2025 | 20.69 | 21.09 | 20.68 | 20.94 | 20.94 | 0.82% | 30,981,874 |
| Sep 24, 2025 | 20.47 | 20.78 | 20.39 | 20.77 | 20.77 | 1.02% | 26,765,908 |
| Sep 23, 2025 | 21.19 | 21.20 | 20.14 | 20.56 | 20.56 | -2.61% | 39,475,347 |
| Sep 22, 2025 | 20.92 | 21.12 | 20.79 | 21.11 | 21.11 | 0.81% | 27,173,682 |
| Sep 19, 2025 | 20.88 | 21.27 | 20.80 | 20.94 | 20.94 | -0.19% | 32,765,402 |
| Sep 18, 2025 | 21.18 | 21.42 | 20.73 | 20.98 | 20.98 | -1.18% | 52,126,734 |
| Sep 17, 2025 | 21.49 | 21.50 | 21.18 | 21.23 | 21.23 | -1.48% | 37,259,705 |
| Sep 16, 2025 | 21.42 | 21.80 | 21.28 | 21.55 | 21.55 | 0.05% | 38,655,017 |
| Sep 15, 2025 | 22.00 | 22.05 | 21.50 | 21.54 | 21.54 | -2.53% | 52,488,016 |
| Sep 12, 2025 | 22.30 | 22.68 | 22.04 | 22.10 | 22.10 | -1.25% | 59,312,241 |
| Sep 11, 2025 | 21.80 | 22.49 | 21.60 | 22.38 | 22.38 | 1.45% | 62,828,943 |
| Sep 10, 2025 | 21.88 | 22.57 | 21.81 | 22.06 | 22.06 | 0.05% | 62,633,185 |
| Sep 9, 2025 | 22.85 | 23.14 | 22.02 | 22.05 | 22.05 | -3.59% | 85,285,342 |
| Sep 8, 2025 | 21.77 | 23.15 | 21.38 | 22.87 | 22.87 | 7.47% | 115,840,579 |
| Sep 5, 2025 | 20.98 | 21.34 | 20.82 | 21.28 | 21.28 | 1.38% | 47,189,878 |
| Sep 4, 2025 | 21.68 | 21.91 | 20.62 | 20.99 | 20.99 | -3.32% | 65,289,077 |
| Sep 3, 2025 | 23.00 | 23.10 | 21.68 | 21.71 | 21.71 | -5.81% | 86,113,393 |
| Sep 2, 2025 | 23.81 | 24.00 | 22.80 | 23.05 | 23.05 | -3.39% | 91,697,281 |
| Sep 1, 2025 | 24.80 | 24.80 | 23.66 | 23.86 | 23.86 | -5.69% | 153,997,559 |
| Aug 29, 2025 | 23.30 | 25.58 | 23.10 | 25.30 | 25.30 | 8.82% | 227,072,990 |
| Aug 28, 2025 | 22.89 | 24.09 | 22.39 | 23.25 | 23.25 | 5.68% | 149,102,523 |
| Aug 27, 2025 | 22.70 | 23.10 | 22.00 | 22.00 | 22.00 | -4.35% | 121,028,877 |
| Aug 26, 2025 | 23.03 | 24.12 | 22.70 | 23.00 | 23.00 | - | 168,377,873 |
| Aug 25, 2025 | 21.88 | 23.41 | 21.36 | 23.00 | 23.00 | 4.88% | 174,632,959 |
| Aug 22, 2025 | 21.11 | 22.10 | 20.86 | 21.93 | 21.93 | 3.79% | 111,502,386 |
| Aug 21, 2025 | 20.80 | 21.55 | 20.69 | 21.13 | 21.13 | 1.54% | 82,336,622 |
| Aug 20, 2025 | 20.76 | 20.94 | 20.53 | 20.81 | 20.81 | 1.66% | 52,690,544 |
| Aug 19, 2025 | 20.70 | 20.74 | 20.42 | 20.47 | 20.47 | -0.82% | 32,853,146 |
| Aug 18, 2025 | 20.45 | 20.85 | 20.30 | 20.64 | 20.64 | 1.57% | 45,082,074 |
| Aug 15, 2025 | 20.06 | 20.39 | 19.95 | 20.32 | 20.32 | 1.20% | 32,313,029 |
| Aug 14, 2025 | 20.60 | 20.66 | 20.03 | 20.08 | 20.08 | -2.43% | 40,471,076 |
| Aug 13, 2025 | 20.43 | 20.79 | 20.43 | 20.58 | 20.58 | 0.54% | 44,472,452 |
| Aug 12, 2025 | 20.83 | 21.19 | 20.23 | 20.47 | 20.47 | -1.44% | 52,736,993 |
| Aug 11, 2025 | 20.78 | 21.03 | 20.60 | 20.77 | 20.77 | 0.58% | 46,283,188 |
| Aug 8, 2025 | 20.70 | 21.26 | 20.62 | 20.65 | 20.65 | 0.10% | 65,045,036 |
| Aug 7, 2025 | 20.50 | 20.88 | 20.32 | 20.63 | 20.63 | 0.24% | 44,988,327 |
| Aug 6, 2025 | 20.25 | 20.59 | 20.18 | 20.58 | 20.58 | 1.73% | 52,072,094 |
| Aug 5, 2025 | 20.37 | 20.46 | 20.12 | 20.23 | 20.23 | -0.39% | 32,812,463 |
| Aug 4, 2025 | 19.76 | 20.60 | 19.74 | 20.31 | 20.31 | 2.32% | 41,954,083 |
| Aug 1, 2025 | 20.08 | 20.16 | 19.78 | 19.85 | 19.85 | -1.15% | 30,249,965 |
| Jul 31, 2025 | 20.39 | 20.68 | 20.00 | 20.08 | 20.08 | -2.10% | 42,060,338 |
| Jul 30, 2025 | 20.34 | 20.86 | 19.99 | 20.51 | 20.51 | 0.84% | 70,536,441 |
| Jul 29, 2025 | 20.09 | 20.40 | 19.92 | 20.34 | 20.34 | 1.85% | 54,247,194 |
| Jul 28, 2025 | 19.90 | 20.06 | 19.83 | 19.97 | 19.97 | 0.40% | 26,657,623 |
| Jul 25, 2025 | 19.87 | 20.16 | 19.80 | 19.89 | 19.89 | 0.40% | 32,863,986 |
| Jul 24, 2025 | 19.66 | 19.84 | 19.65 | 19.81 | 19.81 | 0.51% | 22,138,764 |
| Jul 23, 2025 | 19.80 | 20.00 | 19.65 | 19.71 | 19.71 | -0.76% | 25,938,383 |
| Jul 22, 2025 | 19.85 | 19.93 | 19.73 | 19.86 | 19.86 | 0.05% | 24,187,758 |
| Jul 21, 2025 | 19.80 | 19.85 | 19.72 | 19.85 | 19.85 | 0.30% | 16,142,290 |