Shanghai - Delayed Quote
CNY
China Spacesat Co.,Ltd. (600118.SS)
55.91
+0.01
(+0.02%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.00
59.72
54.90
55.91
55.91
88,600,707
Oct 29, 2026
50.60
55.90
50.55
55.90
55.90
57,178,814
Oct 28, 2026
49.23
51.21
48.51
50.82
50.82
23,395,217
Oct 27, 2026
51.00
51.47
48.80
48.87
48.87
12,353,241
Oct 26, 2026
51.00
51.95
50.16
50.71
50.71
13,407,265
Oct 23, 2026
49.40
51.50
48.10
51.44
51.44
20,819,056
Oct 22, 2026
52.00
52.34
50.13
50.18
50.18
13,229,483
Oct 21, 2026
52.10
53.37
51.68
51.93
51.93
14,376,311
Oct 20, 2026
50.51
52.10
50.20
51.80
51.80
15,143,670
Oct 19, 2026
50.48
51.41
49.71
50.96
50.96
17,688,843
Oct 16, 2026
50.15
52.67
49.85
50.91
50.91
25,075,457
Oct 15, 2026
50.00
50.66
49.03
49.40
49.40
16,691,537
Oct 14, 2026
52.50
52.93
51.30
51.33
51.33
13,202,305
Oct 13, 2026
51.88
53.09
50.63
52.89
52.89
18,248,368
Oct 12, 2026
54.20
54.58
52.14
52.32
52.32
16,376,030
Oct 9, 2026
56.00
56.46
52.86
54.66
54.66
24,201,537
Oct 8, 2026
55.06
58.55
55.06
56.47
56.47
31,173,474
Sep 30, 2026
55.65
55.90
54.77
55.03
55.03
11,343,337
Sep 29, 2026
55.88
56.50
55.13
55.27
55.27
12,914,687
Sep 28, 2026
57.40
57.54
55.75
56.11
56.11
19,878,939
Sep 24, 2026
57.63
59.72
57.23
57.91
57.91
26,983,887
Sep 23, 2026
58.89
58.99
57.50
57.72
57.72
16,408,517
Sep 22, 2026
59.38
59.94
58.57
58.82
58.82
20,302,769
Sep 21, 2026
59.67
60.12
58.69
58.99
58.99
25,139,068
Sep 18, 2026
57.77
59.61
57.72
59.60
59.60
32,319,271
Sep 17, 2026
57.83
58.76
57.21
57.39
57.39
16,320,909
Sep 16, 2026
57.51
58.77
57.38
58.24
58.24
21,832,193
Sep 15, 2026
57.28
57.99
56.85
57.39
57.39
12,653,036
Sep 14, 2026
57.80
58.15
57.16
57.29
57.29
13,363,401
Sep 11, 2026
58.09
58.79
56.65
57.94
57.94
23,609,821
Sep 10, 2026
57.68
59.30
57.58
58.73
58.73
24,588,650
Sep 9, 2026
57.89
58.89
57.35
58.36
58.36
22,254,857
Sep 8, 2026
57.75
58.68
57.52
57.86
57.86
17,044,064
Sep 7, 2026
57.67
57.93
57.04
57.72
57.72
16,268,367
Sep 4, 2026
58.38
58.97
57.38
57.62
57.62
19,717,883
Sep 3, 2026
59.10
59.17
57.64
57.90
57.90
16,671,521
Sep 2, 2026
58.99
59.67
58.28
58.67
58.67
18,017,270
Sep 1, 2026
60.30
60.30
59.39
59.42
59.42
16,635,369
Aug 31, 2026
59.00
61.28
58.93
60.41
60.41
20,054,684
Aug 28, 2026
61.28
61.71
60.17
60.23
60.23
21,054,501
Aug 27, 2026
59.95
61.82
59.93
61.60
61.60
21,906,913
Aug 26, 2026
60.24
60.85
59.52
60.20
60.20
17,638,960
Aug 25, 2026
58.86
60.40
58.02
60.24
60.24
22,955,019
Aug 24, 2026
61.90
61.93
58.58
59.40
59.40
35,913,302
Aug 21, 2026
61.00
62.88
60.90
62.10
62.10
35,299,741
Aug 20, 2026
65.03
65.59
61.43
61.44
61.44
66,478,260
Aug 19, 2026
72.00
72.78
66.17
67.51
67.51
91,457,658
Aug 18, 2026
68.40
69.72
67.84
69.00
69.00
34,633,353
Aug 17, 2026
67.45
68.95
66.96
68.86
68.86
30,124,331
Aug 14, 2026
66.59
67.97
65.04
66.84
66.84
26,386,356
Aug 13, 2026
65.89
67.64
65.88
66.10
66.10
35,713,803
Aug 12, 2026
63.51
66.28
63.00
65.57
65.57
39,422,644
Aug 11, 2026
65.77
66.80
62.31
63.52
63.52
61,914,751
Aug 10, 2026
69.60
69.99
65.92
69.13
69.13
52,845,460
Aug 7, 2026
65.85
69.73
64.69
68.68
68.68
52,734,422
Aug 6, 2026
62.50
66.40
62.40
65.33
65.33
47,116,212
Aug 5, 2026
61.88
63.78
61.88
63.13
63.13
38,485,267
Aug 4, 2026
60.02
62.16
59.76
61.84
61.84
37,838,594
Aug 3, 2026
57.45
60.23
56.80
59.77
59.77
38,997,943
Jul 31, 2026
56.01
58.30
56.01
57.44
57.44
37,560,690
Jul 30, 2026
57.55
57.78
54.75
54.79
54.79
29,767,809
Jul 29, 2026
58.42
59.00
55.81
57.69
57.69
26,528,625
Jul 28, 2026
58.91
60.68
57.50
57.94
57.94
27,452,726
Jul 27, 2026
57.60
59.95
57.06
59.70
59.70
27,727,271
Jul 24, 2026
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
59.95
60.58
57.75
57.78
57.78
30,024,000
Jul 23, 2026
58.69
62.20
58.69
61.07
61.06
43,150,880
Jul 22, 2026
59.92
64.28
59.51
59.61
59.60
49,818,004
Jul 21, 2026
59.48
61.68
54.71
61.29
61.28
56,820,123
Jul 20, 2026
63.80
64.09
57.39
59.48
59.47
51,749,925
Jul 17, 2026
68.00
68.85
62.24
62.35
62.34
67,465,346
Jul 16, 2026
70.03
73.83
67.20
69.16
69.15
69,128,412
Jul 15, 2026
77.09
79.79
73.92
73.92
73.91
84,115,816
Jul 14, 2026
86.00
87.60
82.13
82.13
82.11
25,650,100
Jul 13, 2026
93.50
99.00
86.00
91.26
91.24
149,357,648
Jul 10, 2026
81.19
90.02
78.60
90.02
90.00
62,560,095
Jul 9, 2026
77.92
82.00
77.50
81.84
81.82
43,702,050
Jul 8, 2026
79.40
81.83
76.85
77.93
77.91
38,725,367
Jul 7, 2026
83.15
84.78
78.30
79.48
79.46
45,712,213
Jul 6, 2026
87.85
88.87
82.45
83.15
83.13
55,795,006
Jul 3, 2026
80.06
88.76
80.06
86.30
86.28
67,607,192
Jul 2, 2026
84.00
87.20
81.32
81.50
81.48
63,500,578
Jul 1, 2026
82.00
87.58
80.84
85.65
85.63
78,994,059
Jun 30, 2026
82.00
84.17
80.75
82.05
82.03
76,489,296
Jun 29, 2026
78.00
81.80
74.93
81.02
81.00
88,636,596
Jun 26, 2026
70.38
77.77
68.68
77.77
77.75
90,157,878
Jun 25, 2026
71.80
73.18
70.16
70.70
70.69
31,214,167
Jun 24, 2026
70.99
72.58
68.79
71.80
71.79
38,618,406
Jun 23, 2026
74.92
75.14
71.07
71.57
71.56
41,953,606
Jun 22, 2026
75.60
76.00
72.68
75.80
75.79
50,531,459
Jun 18, 2026
74.51
77.54
73.80
76.52
76.50
45,469,487
Jun 17, 2026
74.51
77.77
74.11
75.79
75.78
45,343,323
Jun 16, 2026
77.45
77.80
75.14
75.26
75.25
41,662,128
Jun 15, 2026
76.99
77.20
73.93
75.86
75.85
49,659,601
Jun 12, 2026
79.53
81.72
78.00
78.00
77.98
57,777,921
Jun 11, 2026
76.50
79.21
75.29
78.03
78.01
38,812,706
Jun 10, 2026
79.90
82.18
76.71
77.62
77.60
36,628,758
Jun 9, 2026
82.21
82.21
77.59
79.85
79.83
47,934,623
Jun 8, 2026
82.00
86.66
81.00
82.20
82.18
56,648,457
Jun 5, 2026
82.46
85.00
80.50
84.95
84.93
76,574,468
Jun 4, 2026
80.00
81.28
79.00
80.28
80.26
36,383,040
Jun 3, 2026
76.40
84.00
76.00
81.58
81.56
61,604,342
Jun 2, 2026
77.20
77.38
73.01
76.40
76.38
35,275,644
Jun 1, 2026
76.27
78.68
76.27
76.60
76.58
32,083,474
May 29, 2026
81.88
82.00
76.27
76.93
76.91
46,888,131
May 28, 2026
81.50
83.50
79.85
81.97
81.95
33,485,682
May 27, 2026
85.96
86.30
81.00
82.00
81.98
40,488,929
May 26, 2026
86.38
86.50
82.88
84.54
84.52
45,732,003
May 25, 2026
86.00
88.34
85.00
87.84
87.82
51,641,031
May 22, 2026
85.70
86.73
83.75
85.19
85.17
38,573,787
May 21, 2026
86.36
89.17
85.16
85.27
85.25
53,737,118
May 20, 2026
85.00
87.88
84.84
86.36
86.34
58,297,277
May 19, 2026
90.66
91.99
87.23
87.23
87.21
77,215,601
May 18, 2026
95.00
99.55
95.00
96.92
96.90
46,756,742
May 15, 2026
99.00
100.70
95.25
95.82
95.80
71,641,160
May 14, 2026
111.81
111.81
100.80
100.80
100.78
79,734,452
May 13, 2026
110.00
113.30
107.80
112.00
111.98
58,687,243
May 12, 2026
115.00
115.80
111.53
111.66
111.64
60,371,949
May 11, 2026
115.40
119.50
113.54
116.11
116.09
70,099,612
May 8, 2026
105.57
118.00
105.55
114.18
114.16
88,880,247
May 7, 2026
108.40
108.96
105.20
107.30
107.28
62,432,232
May 6, 2026
102.00
109.98
101.20
107.10
107.08
72,484,733
Apr 30, 2026
97.01
103.80
97.01
102.80
102.78
72,492,291
Apr 29, 2026
96.01
98.87
96.01
97.93
97.91
44,480,876
Apr 28, 2026
98.00
100.97
96.13
96.99
96.97
53,833,729
Apr 27, 2026
94.00
103.12
93.07
99.50
99.48
75,776,250
Apr 24, 2026
99.96
100.66
95.10
96.30
96.28
78,909,823
Apr 23, 2026
96.30
105.00
96.16
102.00
101.98
102,896,808
Apr 22, 2026
93.91
98.00
91.96
97.58
97.56
102,945,209
Apr 21, 2026
98.00
100.60
96.50
100.20
100.18
119,231,962
Apr 20, 2026
85.99
94.52
85.99
94.52
94.50
77,178,930
Apr 17, 2026
84.90
86.49
84.74
85.93
85.91
32,097,969
Apr 16, 2026
86.10
86.74
84.55
85.49
85.47
44,561,301
Apr 15, 2026
85.02
88.35
85.00
86.28
86.26
68,194,709
Apr 14, 2026
80.99
84.40
79.91
84.39
84.37
59,439,298
Apr 13, 2026
78.49
81.99
78.49
80.50
80.48
35,879,322
Apr 10, 2026
79.50
81.00
78.89
78.92
78.90
27,848,922
Apr 9, 2026
79.21
80.33
77.84
79.13
79.11
27,715,155
Apr 8, 2026
76.90
80.88
76.90
80.81
80.79
44,530,377
Apr 7, 2026
76.91
77.50
74.66
75.40
75.39
27,332,598
Apr 3, 2026
79.40
80.28
76.80
76.85
76.83
28,094,372
Apr 2, 2026
79.95
80.68
78.00
78.29
78.27
23,260,266
Apr 1, 2026
83.00
83.28
79.08
79.94
79.92
39,198,900
Mar 31, 2026
81.11
85.46
80.88
81.86
81.84
57,323,277
Mar 30, 2026
76.60
81.55
76.60
81.13
81.11
46,834,445
Mar 27, 2026
77.00
78.58
76.54
77.75
77.73
23,071,060
Mar 26, 2026
81.09
81.50
77.57
78.69
78.67
30,784,017
Mar 25, 2026
79.00
80.73
78.66
79.64
79.62
28,569,951
Mar 24, 2026
79.05
79.43
75.92
78.36
78.34
32,365,568
Mar 23, 2026
79.80
81.74
77.66
77.75
77.73
33,632,593
Mar 20, 2026
84.00
84.68
81.45
81.65
81.63
26,796,530
Mar 19, 2026
83.11
85.96
83.10
83.88
83.86
26,092,948
Mar 18, 2026
82.98
85.50
82.01
85.29
85.27
38,048,341
Mar 17, 2026
86.00
86.19
82.10
82.27
82.25
29,539,222
Mar 16, 2026
87.20
87.30
82.91
84.82
84.80
39,353,304
Mar 13, 2026
90.40
91.80
86.90
87.37
87.35
39,293,776
Mar 12, 2026
92.70
92.77
90.00
90.39
90.37
34,105,688
Mar 11, 2026
95.00
95.20
93.00
93.10
93.08
35,937,454
Mar 10, 2026
92.70
95.00
92.70
94.68
94.66
49,391,399
Mar 9, 2026
91.00
92.80
89.80
91.87
91.85
41,051,617
Mar 6, 2026
92.50
95.49
91.68
93.47
93.45
48,199,880
Mar 5, 2026
94.34
94.99
90.64
93.63
93.61
56,601,385
Mar 4, 2026
88.00
94.50
87.43
92.94
92.92
49,090,070
Mar 3, 2026
99.15
99.15
91.74
92.03
92.01
89,119,409
Mar 2, 2026
93.00
100.85
93.00
100.17
100.15
120,997,695
Feb 27, 2026
89.90
93.43
89.11
91.68
91.66
55,115,871
Feb 26, 2026
88.00
90.68
87.11
90.02
90.00
48,507,267
Feb 25, 2026
86.19
90.02
85.17
88.70
88.68
59,618,006
Feb 24, 2026
86.47
87.58
85.58
86.10
86.08
29,935,006
Feb 13, 2026
86.96
87.60
86.23
86.25
86.23
28,359,876
Feb 12, 2026
88.09
88.88
86.99
87.26
87.24
41,179,092
Feb 11, 2026
90.47
91.88
88.90
89.12
89.10
40,835,218
Feb 10, 2026
92.32
92.33
88.88
90.56
90.54
40,923,262
Feb 9, 2026
92.29
92.86
91.51
92.33
92.31
44,900,612
Feb 6, 2026
90.32
93.65
90.18
90.55
90.53
50,595,636
Feb 5, 2026
94.98
94.98
91.55
92.23
92.21
63,453,182
Feb 4, 2026
93.96
98.00
93.33
97.50
97.48
97,084,918
Feb 3, 2026
92.99
95.33
89.56
94.35
94.33
84,831,328
Feb 2, 2026
92.88
95.50
91.17
91.31
91.29
58,754,074
Jan 30, 2026
92.18
94.88
90.18
91.26
91.24
61,528,360
Jan 29, 2026
92.60
95.50
92.01
93.36
93.34
60,035,569
Jan 28, 2026
96.90
97.31
92.39
93.47
93.45
75,546,399
Jan 27, 2026
93.58
97.98
93.58
96.30
96.28
82,860,850
Jan 26, 2026
107.65
107.65
98.01
98.01
97.99
129,857,590
Jan 23, 2026
99.60
108.90
98.49
108.90
108.88
153,041,249
Jan 22, 2026
96.28
100.58
94.80
99.00
98.98
103,006,158
Jan 21, 2026
98.05
101.00
95.75
95.78
95.76
78,643,036
Jan 20, 2026
105.99
106.98
95.16
98.04
98.02
115,220,613
Jan 19, 2026
102.00
107.57
101.93
104.89
104.87
95,778,405
Jan 16, 2026
102.70
106.90
99.41
101.90
101.88
147,706,208
Jan 15, 2026
113.33
116.30
106.83
106.83
106.81
85,238,907
Jan 14, 2026
117.00
123.33
112.50
118.70
118.68
158,407,203
Jan 13, 2026
121.00
127.77
104.99
121.52
121.50
195,753,189
Jan 12, 2026
112.00
116.66
110.00
116.66
116.64
69,622,947
Jan 9, 2026
103.78
109.00
101.00
106.05
106.03
155,047,508
Jan 8, 2026
99.00
106.39
97.45
102.00
101.98
145,833,257
Jan 7, 2026
103.00
103.65
99.00
100.23
100.21
148,480,735
Jan 6, 2026
96.89
108.99
96.89
107.01
106.99
181,268,694
Jan 5, 2026
101.00
102.50
95.10
99.45
99.43
196,358,026
Dec 31, 2025
88.00
94.95
88.00
94.95
94.93
147,363,197
Dec 30, 2025
85.40
96.05
84.48
86.32
86.30
221,025,606
Dec 29, 2025
81.00
88.00
75.96
88.00
87.98
158,889,696
Dec 26, 2025
74.00
80.00
72.87
80.00
79.98
167,812,255
Dec 25, 2025
67.55
72.73
67.00
72.73
72.72
145,425,478
Dec 24, 2025
58.34
66.12
58.34
66.12
66.11
155,036,816
Dec 23, 2025
63.47
67.60
59.33
60.11
60.10
200,289,575
Dec 22, 2025
60.50
64.59
59.33
63.46
63.45
142,027,245
Dec 19, 2025
56.50
61.61
56.50
58.72
58.71
138,189,440
Dec 18, 2025
52.69
58.10
52.40
56.31
56.30
147,648,035
Dec 17, 2025
53.00
54.80
51.80
52.82
52.81
73,238,119
Dec 16, 2025
53.50
57.96
51.00
54.30
54.29
119,619,488
Dec 15, 2025
52.20
55.56
51.30
55.23
55.22
112,148,869
Dec 12, 2025
52.60
54.25
51.55
52.10
52.09
103,615,800
Dec 11, 2025
51.38
54.99
50.16
52.60
52.59
104,636,405
Dec 10, 2025
48.00
51.46
47.79
50.15
50.14
92,552,470
Dec 9, 2025
48.35
49.60
47.78
48.68
48.67
96,649,931
Dec 8, 2025
49.60
52.50
48.51
48.98
48.97
138,912,694
Dec 5, 2025
46.17
48.58
45.50
48.31
48.30
122,809,321
Dec 4, 2025
40.98
45.97
40.95
45.97
45.96
99,362,923
Dec 3, 2025
42.75
43.80
40.79
41.79
41.78
59,527,173
Dec 2, 2025
42.90
43.50
42.21
42.68
42.67
31,914,127
Dec 1, 2025
43.79
44.43
43.13
43.42
43.41
55,023,342
Nov 28, 2025
42.21
43.49
42.10
43.40
43.39
55,929,536
Nov 27, 2025
41.13
42.40
40.78
41.80
41.79
35,845,218
Nov 26, 2025
43.50
43.60
41.40
41.71
41.70
39,201,636
Nov 25, 2025
42.09
44.20
41.85
42.61
42.60
60,734,809
Nov 24, 2025
40.64
42.51
40.42
42.12
42.11
52,997,192
Nov 21, 2025
40.44
41.30
39.55
39.85
39.84
31,628,718
Nov 20, 2025
41.22
42.00
41.07
41.11
41.10
26,934,457
Nov 19, 2025
41.72
41.87
41.02
41.14
41.13
23,977,228
Nov 18, 2025
42.66
42.76
40.92
41.35
41.34
40,585,155
Nov 17, 2025
43.20
43.50
42.41
42.86
42.85
33,745,394
Nov 14, 2025
43.98
44.92
43.13
43.20
43.19
39,100,526
Nov 13, 2025
44.10
45.85
44.00
44.38
44.37
67,187,271
Nov 12, 2025
42.78
45.96
41.70
44.99
44.98
69,091,101
Nov 11, 2025
44.97
46.35
42.55
43.40
43.39
73,356,011
Nov 10, 2025
45.88
46.98
44.80
45.75
45.74
81,625,644
Nov 7, 2025
43.00
44.57
42.64
44.50
44.49
69,930,297
Nov 6, 2025
42.65
43.49
42.01
42.94
42.93
42,074,140
Nov 5, 2025
41.87
43.57
41.86
43.00
42.99
46,016,190
Nov 4, 2025
44.00
44.59
42.60
42.71
42.70
64,149,482
Nov 3, 2025
42.96
45.47
42.11
44.90
44.89
84,218,339
Oct 31, 2025
44.55
44.56
42.20
42.96
42.95
86,179,274
Oct 30, 2025
42.00
45.59
42.00
44.55
44.54
111,205,558
