Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

CHINA SPACESAT (600118.SS)

Compare
27.67
+0.09
+(0.33%)
At close: February 21 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202527.6827.8027.4027.6727.6716,919,148
Feb 20, 202527.0627.8226.8027.5827.5818,827,336
Feb 19, 202526.6927.2326.6327.1027.1012,545,662
Feb 18, 202527.2727.2826.5626.7026.7011,733,027
Feb 17, 202527.4527.6527.1827.3227.3211,778,038
Feb 14, 202527.2927.4727.0527.4227.4213,297,448
Feb 13, 202527.8227.9127.2427.3127.3115,200,130
Feb 12, 202527.7327.8427.5327.8027.8013,471,920
Feb 11, 202527.3928.8027.1327.8927.8924,438,102
Feb 10, 202527.0227.7827.0227.4827.4818,244,084
Feb 7, 202526.8327.2626.6027.0327.0322,350,954
Feb 6, 202526.0027.1925.7827.0727.0723,672,417
Feb 5, 202525.4826.1325.4026.0526.0514,714,032
Jan 27, 202525.5925.7825.2825.2925.299,089,300
Jan 24, 202525.5225.7525.4025.5625.5611,247,965
Jan 23, 202525.9926.3325.5025.5125.5113,161,359
Jan 22, 202525.9025.9625.5625.8425.849,063,959
Jan 21, 202526.2426.4825.7426.1026.1010,190,828
Jan 20, 202525.9926.3125.9326.1326.139,613,631
Jan 17, 202525.7326.3925.6126.0426.0410,802,523
Jan 16, 202525.8926.3525.7825.9625.9614,034,380
Jan 15, 202526.8927.1525.7125.8825.8827,778,331
Jan 14, 202526.1027.0225.9626.9426.9415,191,054
Jan 13, 202525.4326.1225.2025.9625.9610,060,875
Jan 10, 202526.0126.5525.6825.6825.689,951,951
Jan 9, 202525.7026.5625.5026.2526.2513,198,785
Jan 8, 202526.0926.1525.0725.7625.7612,531,489
Jan 7, 202525.9626.2525.8626.2526.258,961,887
Jan 6, 202525.7826.1725.6825.9625.969,338,090
Jan 3, 202526.9227.0025.8125.8725.8714,817,407
Jan 2, 202527.2527.6426.5426.7626.7615,810,306
Dec 31, 202428.3628.3927.1527.3027.3019,146,337
Dec 30, 202429.0029.0028.1528.3028.3018,420,165
Dec 27, 202429.2029.4928.8529.1029.1019,145,096
Dec 26, 202428.8329.6028.8229.0529.0520,741,405
Dec 25, 202429.0829.3928.6528.8428.8417,106,177
Dec 24, 202429.0329.3428.4629.2029.2018,973,300
Dec 23, 202429.3029.8128.8829.0229.0221,976,085
Dec 20, 202429.3029.6829.2129.3429.3417,538,851
Dec 19, 202428.8829.5928.7029.4029.4018,906,541
Dec 18, 202428.9729.9028.5129.3529.3531,063,395
Dec 17, 202431.0031.1028.4028.6228.6242,611,888
Dec 16, 202431.1031.9930.6830.8530.8540,588,395
Dec 13, 202431.0231.9730.6431.1631.1642,901,273
Dec 12, 202431.5732.0030.7631.5731.5746,000,515
Dec 11, 202430.9131.5830.5531.5831.5861,004,128
Dec 10, 202429.1031.3128.8931.3131.3169,079,002
Dec 9, 202429.0029.0028.4028.4628.4617,134,470
Dec 6, 202429.3029.4328.8029.0629.0622,200,700
Dec 5, 202428.9029.5728.9029.2829.2824,587,623
Dec 4, 202429.1229.5528.8829.2129.2124,935,523
Dec 3, 202429.8529.8528.8829.3429.3434,682,500
Dec 2, 202430.4130.4129.2330.0530.0545,315,607
Nov 29, 202429.7531.4929.6030.7130.7157,611,855
Nov 28, 202429.4131.2629.0029.9029.9074,540,107
Nov 27, 202426.5529.4026.4729.4029.4071,158,009
Nov 26, 202426.6227.2026.6026.7326.7317,866,496
Nov 25, 202426.6426.8625.9926.3526.3519,177,500
Nov 22, 202428.2528.3026.8026.8926.8927,274,808
Nov 21, 202428.5028.9928.2128.3628.3625,514,031
Nov 20, 202428.0528.5027.6528.2628.2623,716,454
Nov 19, 202427.5028.2127.1728.0728.0722,883,959
Nov 18, 202428.4028.5227.1827.4027.4026,005,978
Nov 15, 202428.5529.4028.3028.4028.4034,755,303
Nov 14, 202430.5030.5729.0029.0029.0044,618,649
Nov 13, 202430.8532.5030.0331.2131.2162,428,183
Nov 12, 202431.2532.9330.3730.8030.8069,273,596
Nov 11, 202433.1134.0531.8832.2932.29106,775,839
Nov 8, 202429.0831.9628.6031.5431.54107,371,430
Nov 7, 202427.8029.7727.6329.0529.0571,994,758
Nov 6, 202427.3429.8026.6328.2228.2274,328,201
Nov 5, 202425.8627.5025.8027.1627.1639,089,019
Nov 4, 202425.3225.9825.3125.8625.8612,283,703
Nov 1, 202426.3426.4925.3025.3125.3125,479,127
Oct 31, 202426.3826.6825.9126.5326.5325,790,374
Oct 30, 202427.0327.0326.2926.4926.4921,484,718
Oct 29, 202426.5627.4426.4026.9826.9837,209,055
Oct 28, 202426.3826.7626.1626.5626.5622,659,072
Oct 25, 202426.0526.5526.0426.3826.3824,989,398
Oct 24, 202426.8627.0526.1626.5026.5023,634,273
Oct 23, 202426.5127.8226.4727.0927.0945,784,715
Oct 22, 202428.9828.9826.5126.7726.7769,553,878
Oct 21, 202425.8828.0325.8828.0328.0373,569,482
Oct 18, 202424.8025.9824.5525.4825.4823,795,309
Oct 17, 202425.0325.4024.8524.8824.8812,902,652
Oct 16, 202424.9025.3024.6824.8724.8713,311,720
Oct 15, 202425.1325.9224.9125.2025.2019,860,667
Oct 14, 202424.8525.5624.6125.5125.5119,910,251
Oct 11, 202426.0726.0724.5224.7824.7823,610,054
Oct 10, 202424.7527.0024.7526.0326.0338,023,386
Oct 9, 202426.8026.8024.6724.7224.7230,464,247
Oct 8, 202427.6127.6125.5026.9926.9949,028,259
Sep 30, 202424.0025.2823.9525.1025.1035,763,675
Sep 27, 202422.4123.3522.4123.2523.2512,723,118
Sep 26, 202421.7922.2921.6322.2922.2910,488,072
Sep 25, 202421.5922.2221.5821.7021.7013,528,160
Sep 24, 202420.9921.4820.8121.4621.4610,693,223
Sep 23, 202420.4221.1620.4220.9520.958,200,412
Sep 20, 202420.6220.7320.3620.4920.493,832,211
Sep 19, 202420.4120.6720.0820.6220.625,413,274
Sep 18, 202420.3020.3519.9120.2220.223,978,230
Sep 13, 202420.4120.5020.1820.2420.243,005,746
Sep 12, 202420.4520.6920.3820.3820.382,867,600
Sep 11, 202420.5820.6120.3120.4420.443,398,447
Sep 10, 202420.5020.6920.1320.6620.664,678,187
Sep 9, 202420.6120.7820.4020.4920.493,844,000
Sep 6, 202420.9120.9820.6820.6820.683,889,200
Sep 5, 202420.8321.0120.7320.8720.873,874,812
Sep 4, 202420.7521.0820.6320.8420.844,374,701
Sep 3, 202420.7020.9520.6920.8520.854,184,475
Sep 2, 202421.0721.0820.6920.7020.705,022,100
Aug 30, 202420.8021.3020.6821.1221.127,213,028
Aug 29, 202420.4320.9320.4020.7820.784,810,409
Aug 28, 202420.3920.7120.2820.5520.554,309,210
Aug 27, 202421.0021.0320.3520.3920.396,458,015
Aug 26, 202420.8721.0020.6321.0021.004,553,842
Aug 23, 202420.7620.8920.5920.8720.874,868,891
Aug 22, 202420.9121.2120.7520.7820.785,842,761
Aug 21, 202421.1021.2520.9620.9720.974,178,700
Aug 20, 202421.3621.5521.1021.1621.165,258,100
Aug 19, 202421.3621.6821.3521.4721.475,713,985
Aug 16, 202421.9021.9821.4321.5021.507,067,009
Aug 15, 202421.6221.9821.5821.8021.806,959,261
Aug 14, 202422.0122.0721.7821.7921.795,624,054
Aug 13, 202421.8822.0921.7622.0722.076,980,431
Aug 12, 202422.3022.3521.8021.8821.8810,270,439
Aug 9, 202422.9023.3122.3922.4722.4715,995,244
Aug 8, 202423.8524.0022.8623.0123.0124,121,054
Aug 7, 202423.3524.2823.2824.0124.0132,498,275
Aug 6, 202423.0823.6522.7123.3423.3426,347,933
Aug 5, 202424.0024.7522.8222.9122.9146,053,689
Aug 2, 202423.4525.7823.2324.9824.9861,797,993
Aug 1, 202422.9423.6122.8123.4423.4423,117,752
Jul 31, 202423.0923.3022.4122.9822.9826,783,300
Jul 30, 202421.7423.4521.5223.0723.0727,396,005
Jul 29, 202421.4521.9121.4421.7421.7411,504,443
Jul 26, 202420.5321.4220.5321.3421.3410,830,072
Jul 25, 202420.4020.6520.2420.5120.514,071,148
Jul 24, 202420.2520.8420.2120.5020.505,966,104
Jul 23, 202420.8720.8720.3320.3720.375,141,300
Jul 22, 202420.7621.0320.6220.9120.916,192,313
Jul 19, 202420.3920.9020.2620.7720.777,459,525
Jul 18, 202420.1820.4019.8820.3720.375,994,300
Jul 17, 202420.2220.3320.0020.2420.244,362,401
Jul 16, 202420.2120.3320.0620.2620.264,038,727
Jul 15, 202420.1920.7820.1220.2120.216,209,096
Jul 12, 202420.1920.3420.0620.1720.173,971,315
Jul 11, 202419.9520.3519.9520.2720.278,054,328
Jul 10, 202419.5019.9419.4119.7219.727,604,806
Jul 9, 202419.9919.9918.8819.7819.7821,560,726
Jul 8, 202421.3021.3320.6820.7520.754,707,804
Jul 5, 202421.3521.3521.3521.3521.35-
Jul 4, 202421.9322.0721.3421.3521.355,843,466
Jul 3, 202422.1922.2721.9121.9421.943,891,676
Jul 2, 202422.3322.4422.1022.2022.204,413,851
Jul 1, 202422.2322.3422.0222.3222.323,999,800
Jun 28, 2024 0.04 Dividend
Jun 28, 202421.9422.4621.9422.2322.235,595,300
Jun 27, 202422.2122.2721.9621.9821.944,064,345
Jun 26, 202421.7822.3621.5722.3522.315,754,602
Jun 25, 202422.1322.2821.5021.8021.767,879,650
Jun 24, 202422.7522.8522.1222.1322.096,296,800
Jun 21, 202422.5022.8722.4722.7522.713,710,815
Jun 20, 202423.2023.2922.5222.6022.568,872,483
Jun 19, 202423.5623.5623.2723.2923.254,748,644
Jun 18, 202423.3223.5723.2323.4723.435,950,010
Jun 17, 202423.2423.4123.1723.2523.215,905,150
Jun 14, 202423.7223.7523.1823.2723.2311,670,746
Jun 13, 202423.9223.9923.7523.7923.757,079,262
Jun 12, 202424.1024.3323.8823.9923.958,191,620
Jun 11, 202423.9224.2623.7724.1524.116,574,947
Jun 7, 202424.0624.2723.7124.0724.038,474,480
Jun 6, 202424.6924.7923.9824.0424.0012,568,116
Jun 5, 202424.4525.1224.4524.7724.7212,437,903
Jun 4, 202424.6524.8224.3224.5824.548,506,239
Jun 3, 202425.1425.4024.6024.8324.7813,485,222
May 31, 202424.4525.3624.4025.1725.1222,016,900
May 30, 202423.8824.5923.7324.4224.3811,358,673
May 29, 202424.7924.9824.0724.2224.189,147,397
May 28, 202424.0224.4423.9224.1024.067,120,807
May 27, 202423.9124.0823.7024.0223.986,011,668
May 24, 202424.2724.3523.8423.8623.828,225,695
May 23, 202424.6024.7424.2224.2624.227,254,301
May 22, 202424.3025.0324.2624.6124.577,470,209
May 21, 202424.8324.8424.2824.3924.358,628,801
May 20, 202424.6125.0324.6024.8124.768,548,721
May 17, 202424.4624.6724.3724.6024.565,947,182
May 16, 202424.5224.7524.3524.4424.406,505,922
May 15, 202424.8124.9824.4224.4624.427,981,880
May 14, 202424.9825.2024.8124.8824.837,186,090
May 13, 202425.5125.5524.8824.9724.9210,383,560
May 10, 202425.6526.1025.4625.5525.5016,100,991
May 9, 202425.2325.8025.2325.7125.6614,846,941
May 8, 202425.2725.6425.0025.4425.3916,329,838
May 7, 202424.4725.9024.3825.3825.3324,390,895
May 6, 202424.8024.9524.3624.5924.5510,716,895
Apr 30, 202424.8025.0624.4524.6324.5911,187,262
Apr 29, 202424.6025.2924.5825.1625.1112,234,540
Apr 26, 202424.1824.7324.1024.6024.569,498,426
Apr 25, 202424.7824.7824.1024.2024.169,623,615
Apr 24, 202424.4124.9324.3924.7824.737,525,005
Apr 23, 202424.9425.0824.3124.4124.379,278,403
Apr 22, 202424.7125.3524.4424.9324.8813,008,130
Apr 19, 202424.1124.7324.1024.7024.6611,001,384
Apr 18, 202424.0024.5623.9524.2924.2510,792,974
Apr 17, 202423.6924.2723.6624.1624.1210,603,809
Apr 16, 202424.7024.7823.6623.6823.6412,280,675
Apr 15, 202424.0125.0623.8824.6924.6514,030,701
Apr 12, 202424.0024.2323.8623.8923.855,477,911
Apr 11, 202424.0424.3324.0024.0323.996,220,956
Apr 10, 202424.7024.7623.9524.1924.157,656,783
Apr 9, 202424.8525.0324.4724.6924.657,090,471
Apr 8, 202425.4425.4524.8324.8324.789,498,996
Apr 3, 202425.6825.6824.9825.3825.338,951,145
Apr 2, 202425.8626.0325.6025.7225.678,718,239
Apr 1, 202425.8526.0925.6325.9825.9310,537,847
Mar 29, 202425.5325.9425.3825.6725.625,976,949
Mar 28, 202424.5425.8424.4925.5325.4816,583,962
Mar 27, 202426.1826.2024.6624.6824.6417,871,156
Mar 26, 202425.5226.6025.5226.0726.0222,118,680
Mar 25, 202425.4026.6925.3025.7125.6620,796,623
Mar 22, 202426.1826.1925.3225.3825.3313,125,410
Mar 21, 202426.1826.3025.7926.1826.1311,976,850
Mar 20, 202426.3526.3526.0026.1826.139,787,703
Mar 19, 202426.3526.6326.1026.2126.1614,052,865
Mar 18, 202426.2026.3826.0726.3026.2512,855,332
Mar 15, 202426.0426.3025.7926.1126.0610,082,898
Mar 14, 202426.2426.2425.4925.8625.8110,460,701
Mar 13, 202426.0526.3725.7626.1426.0913,797,217
Mar 12, 202426.1026.2425.8926.0526.009,726,498
Mar 11, 202425.6726.1525.5226.0325.989,861,930
Mar 8, 202425.2426.0825.1225.7825.7310,844,249
Mar 7, 202426.2526.2525.2425.2525.2013,921,940
Mar 6, 202426.3026.3325.9326.0325.9810,407,775
Mar 5, 202425.9926.5325.7926.3026.2520,864,015
Mar 4, 202426.1726.1925.7425.9825.9310,715,446
Mar 1, 202425.7526.1325.6126.0626.0112,658,342
Feb 29, 202424.8025.7524.7225.7225.6713,211,973
Feb 28, 202426.2226.3524.8824.8924.8422,127,649
Feb 27, 202425.3526.8525.2026.3726.3225,890,151
Feb 26, 202424.9025.4624.8125.1225.0714,825,220
Feb 23, 202424.8824.9424.5124.9124.8610,723,360
Feb 22, 202424.6225.0524.6024.8424.799,560,355
Feb 21, 202424.5025.1424.3124.6124.5711,713,502

Related Tickers

600879.SS China Aerospace Times Electronics CO., LTD.
9.28
+0.22%
 
600685.SS CSSC Offshore & Marine Engineering (Group) Company Limited
23.07
-0.35%
 
600316.SS HONGDU AVIATION
35.93
+2.95%
 
300114.SZ ZHONGHANG ELECTRONIC MEASURING
72.18
0.00%
 
600372.SS AVIC AIRBORNE
11.68
+0.34%
 
SAABBs.XC
 
RKLB Rocket Lab USA, Inc.
23.55
-6.77%