Skip to main content
Satellite Chemical Co.,Ltd. (SHE:002648)
China flag China · Delayed Price · Currency is CNY
16.79
+0.27 (1.63%)
At close: Dec 5, 2025

Satellite Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4716.8516.4416.7916.791.63%39,709,030
Dec 4, 202516.6516.7016.4716.5216.52-0.78%25,227,510
Dec 3, 202516.7016.8616.5716.6516.65-0.06%32,960,560
Dec 2, 202516.9716.9916.6316.6616.66-1.83%33,404,190
Dec 1, 202516.8917.0516.8916.9716.970.65%29,054,430
Nov 28, 202516.8516.9816.7616.8616.860.12%22,883,238
Nov 27, 202516.7416.9816.7216.8416.840.66%29,459,099
Nov 26, 202516.7616.8116.7116.7316.73-0.30%19,429,210
Nov 25, 202516.8616.9816.7216.7816.78-30,763,960
Nov 24, 202516.8016.9316.6016.7816.780.42%31,812,730
Nov 21, 202517.2017.2116.7116.7116.71-3.47%44,667,999
Nov 20, 202517.5517.6817.3017.3117.31-1.03%30,216,910
Nov 19, 202517.3417.6917.3017.4917.490.75%33,737,100
Nov 18, 202517.4517.5617.2617.3617.36-0.80%32,966,430
Nov 17, 202517.7117.8017.4617.5017.50-1.74%53,373,060
Nov 14, 202518.1118.2717.8117.8117.81-2.57%44,856,810
Nov 13, 202518.1718.4218.0718.2818.280.11%43,173,200
Nov 12, 202518.2018.4318.0418.2618.260.44%34,333,460
Nov 11, 202518.2018.3218.0618.1818.18-0.76%31,495,660
Nov 10, 202518.1518.5318.1118.3218.321.78%69,540,570
Nov 7, 202517.5318.3317.4318.0018.002.56%86,835,530
Nov 6, 202517.3617.5817.3317.5517.551.09%37,109,220
Nov 5, 202517.2117.4417.1717.3617.36-0.17%28,390,600
Nov 4, 202517.7017.7617.3417.3917.39-2.03%40,641,220
Nov 3, 202518.0018.0417.5517.7517.75-0.89%44,201,940
Oct 31, 202517.8718.2717.8517.9117.911.59%60,773,870
Oct 30, 202517.9217.9917.6317.6317.63-1.51%39,690,920
Oct 29, 202517.7517.9517.5617.9017.900.96%44,812,750
Oct 28, 202517.9317.9417.7117.7317.73-1.45%41,186,840
Oct 27, 202518.2318.2517.9117.9917.99-1.37%57,677,430
Oct 24, 202518.2318.4418.0718.2418.240.27%32,220,360
Oct 23, 202517.9818.2517.9018.1918.190.94%23,178,930
Oct 22, 202518.0618.1517.9818.0218.02-0.83%17,248,630
Oct 21, 202518.0018.2617.8618.1718.170.94%21,765,430
Oct 20, 202517.8818.0917.7818.0018.001.47%29,074,690
Oct 17, 202518.1318.2517.7017.7417.74-2.63%40,268,360
Oct 16, 202518.5818.5918.1518.2218.22-1.94%34,992,800
Oct 15, 202518.5618.7618.4118.5818.580.22%30,743,020
Oct 14, 202518.8819.2318.4018.5418.54-1.59%50,497,930
Oct 13, 202518.3318.9018.3318.8418.84-4.61%67,287,070
Oct 10, 202519.5720.0019.4419.7519.75-51,935,080
Oct 9, 202519.3519.7618.7219.7519.752.12%53,810,180
Sep 30, 202519.2719.3719.0619.3419.340.21%40,126,230
Sep 29, 202519.4819.5819.0519.3019.30-0.72%37,264,800
Sep 26, 202519.0819.7818.9719.4419.442.10%64,123,740
Sep 25, 202518.6819.1018.6619.0419.041.82%40,550,560
Sep 24, 202518.4718.7418.3918.7018.700.75%25,860,170
Sep 23, 202518.9218.9418.3618.5618.56-2.16%39,656,530
Sep 22, 202519.0019.0918.8118.9718.97-0.73%24,696,350
Sep 19, 202518.8219.1818.8219.1119.111.06%28,443,740