China Satellite Communications Co., Ltd. (601698.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:25PM CST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 15.64 | 15.81 | 15.51 | 15.54 | 15.54 | 10,084,700 |
| 13 May 2024 | 15.89 | 15.95 | 15.60 | 15.66 | 15.66 | 18,953,235 |
| 10 May 2024 | 16.19 | 16.34 | 16.06 | 16.09 | 16.09 | 22,347,364 |
| 09 May 2024 | 15.99 | 16.28 | 15.97 | 16.22 | 16.22 | 24,808,707 |
| 08 May 2024 | 16.31 | 16.33 | 15.94 | 16.03 | 16.03 | 35,082,312 |
| 07 May 2024 | 15.39 | 16.64 | 15.33 | 16.30 | 16.30 | 60,188,768 |
| 06 May 2024 | 15.40 | 15.54 | 15.31 | 15.42 | 15.42 | 15,058,118 |
| 30 Apr 2024 | 15.33 | 15.45 | 15.12 | 15.24 | 15.24 | 16,922,652 |
| 29 Apr 2024 | 15.28 | 15.56 | 15.23 | 15.45 | 15.45 | 19,636,440 |
| 26 Apr 2024 | 15.05 | 15.43 | 15.03 | 15.26 | 15.26 | 19,994,068 |
| 25 Apr 2024 | 15.30 | 15.32 | 15.05 | 15.10 | 15.10 | 11,806,565 |
| 24 Apr 2024 | 15.01 | 15.39 | 15.01 | 15.29 | 15.29 | 15,064,837 |
| 23 Apr 2024 | 15.56 | 15.56 | 15.05 | 15.11 | 15.11 | 22,878,912 |
| 22 Apr 2024 | 15.30 | 15.88 | 15.18 | 15.63 | 15.63 | 33,609,967 |
| 19 Apr 2024 | 14.81 | 15.44 | 14.78 | 15.14 | 15.14 | 20,712,991 |
| 18 Apr 2024 | 14.84 | 15.23 | 14.83 | 15.02 | 15.02 | 15,202,470 |
| 17 Apr 2024 | 14.41 | 14.97 | 14.41 | 14.97 | 14.97 | 16,117,241 |
| 16 Apr 2024 | 15.07 | 15.36 | 14.54 | 14.54 | 14.54 | 24,218,108 |
| 15 Apr 2024 | 14.78 | 15.34 | 14.51 | 15.07 | 15.07 | 21,809,571 |
| 12 Apr 2024 | 14.84 | 14.96 | 14.71 | 14.73 | 14.73 | 10,912,571 |
| 11 Apr 2024 | 15.06 | 15.23 | 14.82 | 14.85 | 14.85 | 16,107,996 |
| 10 Apr 2024 | 15.45 | 15.45 | 14.91 | 15.04 | 15.04 | 14,339,700 |
| 09 Apr 2024 | 15.58 | 15.70 | 15.36 | 15.42 | 15.42 | 13,187,400 |
| 08 Apr 2024 | 15.89 | 15.89 | 15.38 | 15.55 | 15.55 | 15,719,437 |
| 03 Apr 2024 | 15.67 | 15.78 | 15.36 | 15.75 | 15.75 | 16,873,325 |
| 02 Apr 2024 | 15.90 | 15.92 | 15.44 | 15.76 | 15.76 | 19,747,994 |
| 01 Apr 2024 | 16.20 | 16.24 | 15.88 | 16.02 | 16.02 | 18,935,917 |
| 29 Mar 2024 | 15.88 | 16.10 | 15.66 | 16.00 | 16.00 | 11,418,635 |
| 28 Mar 2024 | 15.12 | 16.11 | 15.05 | 15.80 | 15.80 | 26,487,065 |
| 27 Mar 2024 | 15.89 | 15.90 | 15.00 | 15.12 | 15.12 | 20,348,673 |
| 26 Mar 2024 | 15.80 | 16.21 | 15.75 | 15.91 | 15.91 | 20,969,568 |
| 25 Mar 2024 | 16.12 | 16.49 | 15.70 | 15.81 | 15.81 | 21,995,016 |
| 22 Mar 2024 | 16.56 | 16.56 | 16.10 | 16.13 | 16.13 | 22,471,735 |
| 21 Mar 2024 | 16.71 | 16.84 | 16.51 | 16.56 | 16.56 | 19,561,311 |
| 20 Mar 2024 | 16.61 | 16.80 | 16.45 | 16.71 | 16.71 | 21,358,943 |
| 19 Mar 2024 | 16.68 | 17.16 | 16.58 | 16.67 | 16.67 | 33,039,434 |
| 18 Mar 2024 | 16.50 | 16.80 | 16.48 | 16.75 | 16.75 | 24,001,322 |
| 15 Mar 2024 | 16.50 | 16.60 | 16.30 | 16.52 | 16.52 | 17,260,282 |
| 14 Mar 2024 | 16.64 | 16.70 | 16.26 | 16.41 | 16.41 | 22,105,976 |
| 13 Mar 2024 | 16.66 | 17.06 | 16.50 | 16.74 | 16.74 | 31,875,805 |
| 12 Mar 2024 | 16.60 | 16.85 | 16.54 | 16.66 | 16.66 | 24,538,684 |
| 11 Mar 2024 | 16.47 | 16.65 | 16.41 | 16.62 | 16.62 | 19,380,193 |
| 08 Mar 2024 | 16.17 | 16.73 | 16.10 | 16.65 | 16.65 | 29,493,037 |
| 07 Mar 2024 | 16.59 | 16.84 | 16.10 | 16.17 | 16.17 | 31,220,911 |
| 06 Mar 2024 | 16.62 | 16.92 | 16.51 | 16.67 | 16.67 | 23,698,275 |
| 05 Mar 2024 | 16.85 | 17.17 | 16.60 | 16.66 | 16.66 | 38,827,729 |
| 04 Mar 2024 | 17.29 | 17.35 | 16.77 | 17.08 | 17.08 | 39,600,218 |
| 01 Mar 2024 | 16.70 | 17.25 | 16.63 | 17.24 | 17.24 | 54,587,904 |
| 29 Feb 2024 | 16.00 | 16.98 | 15.90 | 16.89 | 16.89 | 50,622,138 |
| 28 Feb 2024 | 17.00 | 17.15 | 16.19 | 16.22 | 16.22 | 74,331,376 |
| 27 Feb 2024 | 16.00 | 16.97 | 15.65 | 16.97 | 16.97 | 80,888,341 |
| 26 Feb 2024 | 15.58 | 15.92 | 15.32 | 15.43 | 15.43 | 30,004,434 |
| 23 Feb 2024 | 15.58 | 15.68 | 15.37 | 15.57 | 15.57 | 27,264,806 |
| 22 Feb 2024 | 15.10 | 15.78 | 15.06 | 15.58 | 15.58 | 33,176,473 |
| 21 Feb 2024 | 15.00 | 15.43 | 14.89 | 15.10 | 15.10 | 26,069,861 |
| 20 Feb 2024 | 14.72 | 15.37 | 14.57 | 15.15 | 15.15 | 28,414,897 |
| 19 Feb 2024 | 14.72 | 15.50 | 14.63 | 14.88 | 14.88 | 34,116,276 |
| 08 Feb 2024 | 14.40 | 14.66 | 14.07 | 14.66 | 14.66 | 25,648,750 |
| 07 Feb 2024 | 13.85 | 14.47 | 13.81 | 14.09 | 14.09 | 26,344,381 |
| 06 Feb 2024 | 12.88 | 14.05 | 12.80 | 13.85 | 13.85 | 23,310,694 |
| 05 Feb 2024 | 13.78 | 13.78 | 12.75 | 13.05 | 13.05 | 26,557,828 |
| 02 Feb 2024 | 14.34 | 14.59 | 13.31 | 13.90 | 13.90 | 23,471,393 |
| 01 Feb 2024 | 14.39 | 14.69 | 14.10 | 14.34 | 14.34 | 17,161,404 |
| 31 Jan 2024 | 14.90 | 14.93 | 14.28 | 14.29 | 14.29 | 22,274,032 |
| 30 Jan 2024 | 15.30 | 15.55 | 14.93 | 14.96 | 14.96 | 23,346,798 |
| 29 Jan 2024 | 15.40 | 16.13 | 15.26 | 15.68 | 15.68 | 39,668,486 |
| 26 Jan 2024 | 15.93 | 15.94 | 15.54 | 15.62 | 15.62 | 33,069,380 |
| 25 Jan 2024 | 14.80 | 16.19 | 14.74 | 16.12 | 16.12 | 54,847,041 |
| 24 Jan 2024 | 14.35 | 14.84 | 14.15 | 14.79 | 14.79 | 20,579,265 |
| 23 Jan 2024 | 14.18 | 14.44 | 14.05 | 14.34 | 14.34 | 11,596,273 |
| 22 Jan 2024 | 14.70 | 14.86 | 14.00 | 14.15 | 14.15 | 15,714,554 |
| 19 Jan 2024 | 14.58 | 15.05 | 14.50 | 14.71 | 14.71 | 14,510,161 |
| 18 Jan 2024 | 14.48 | 14.76 | 14.05 | 14.69 | 14.69 | 21,523,849 |
| 17 Jan 2024 | 14.99 | 15.04 | 14.60 | 14.60 | 14.60 | 11,094,965 |
| 16 Jan 2024 | 15.08 | 15.08 | 14.72 | 15.04 | 15.04 | 16,404,570 |
| 15 Jan 2024 | 15.36 | 15.48 | 15.00 | 15.08 | 15.08 | 25,265,730 |
| 12 Jan 2024 | 15.27 | 15.92 | 15.01 | 15.74 | 15.74 | 31,278,739 |
| 11 Jan 2024 | 15.02 | 15.30 | 14.94 | 15.28 | 15.28 | 13,607,471 |
| 10 Jan 2024 | 15.20 | 15.32 | 14.85 | 15.02 | 15.02 | 15,660,661 |
| 09 Jan 2024 | 15.72 | 15.89 | 15.09 | 15.35 | 15.35 | 21,853,984 |
| 08 Jan 2024 | 16.04 | 16.12 | 15.68 | 15.72 | 15.72 | 12,783,471 |
| 05 Jan 2024 | 16.65 | 16.73 | 16.00 | 16.14 | 16.14 | 17,213,760 |
| 04 Jan 2024 | 17.00 | 17.09 | 16.64 | 16.66 | 16.66 | 10,617,957 |
| 03 Jan 2024 | 17.17 | 17.17 | 16.75 | 16.97 | 16.97 | 12,922,599 |
| 02 Jan 2024 | 17.40 | 17.42 | 17.15 | 17.17 | 17.17 | 14,190,514 |
| 29 Dec 2023 | 16.90 | 17.40 | 16.81 | 17.31 | 17.31 | 23,356,272 |
| 28 Dec 2023 | 16.25 | 17.17 | 16.25 | 16.90 | 16.90 | 30,096,259 |
| 27 Dec 2023 | 16.19 | 16.35 | 16.06 | 16.22 | 16.22 | 15,188,680 |
| 26 Dec 2023 | 16.69 | 16.69 | 15.76 | 16.06 | 16.06 | 30,541,519 |
| 25 Dec 2023 | 17.02 | 17.30 | 17.02 | 17.22 | 17.22 | 8,501,859 |
| 22 Dec 2023 | 17.23 | 17.32 | 17.01 | 17.03 | 17.03 | 12,457,263 |
| 21 Dec 2023 | 16.78 | 17.14 | 16.71 | 17.12 | 17.12 | 12,469,113 |
| 20 Dec 2023 | 17.25 | 17.25 | 16.82 | 16.83 | 16.83 | 11,721,243 |
| 19 Dec 2023 | 17.15 | 17.32 | 17.01 | 17.19 | 17.19 | 11,474,602 |
| 18 Dec 2023 | 17.65 | 17.68 | 17.21 | 17.23 | 17.23 | 14,818,742 |
| 15 Dec 2023 | 17.80 | 17.92 | 17.68 | 17.71 | 17.71 | 9,791,822 |
| 14 Dec 2023 | 18.05 | 18.16 | 17.80 | 17.80 | 17.80 | 10,465,287 |
| 13 Dec 2023 | 18.20 | 18.30 | 18.00 | 18.00 | 18.00 | 14,521,382 |
| 12 Dec 2023 | 18.28 | 18.35 | 18.13 | 18.25 | 18.25 | 12,065,008 |
| 11 Dec 2023 | 18.01 | 18.30 | 17.81 | 18.27 | 18.27 | 17,350,141 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.