Skip to content
SZSE stocks: 97Advancing: 40Declining: 56Currency: CNY
Open Tradzy

Satellite Chemical Co.,Ltd. (002648) Price History

Daily open, high, low, close and volume for Satellite Chemical Co.,Ltd. (002648) from 2025-10-09 to 2026-10-12, newest first.

‹ 002648 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 27.31CNY 27.78CNY 27.39CNY 27.643,972,531
2026-10-09CNY 27.31CNY 27.90CNY 27.15CNY 27.7730,159,116
2026-10-08CNY 27.00CNY 27.76CNY 26.70CNY 27.3639,052,125
2026-09-30CNY 25.90CNY 26.75CNY 25.73CNY 26.5130,417,259
2026-09-29CNY 26.75CNY 26.75CNY 25.48CNY 25.9044,257,966
2026-09-28CNY 26.52CNY 26.95CNY 26.31CNY 26.7931,158,842
2026-09-24CNY 26.66CNY 26.82CNY 26.43CNY 26.6419,955,829
2026-09-23CNY 26.78CNY 27.01CNY 26.63CNY 26.8218,018,294
2026-09-22CNY 27.14CNY 27.14CNY 26.45CNY 26.9628,884,560
2026-09-21CNY 26.65CNY 27.28CNY 26.50CNY 27.2331,564,871
2026-09-18CNY 26.39CNY 26.63CNY 26.08CNY 26.6124,800,226
2026-09-17CNY 26.63CNY 26.89CNY 26.27CNY 26.3430,385,645
2026-09-16CNY 26.99CNY 27.15CNY 26.47CNY 26.8727,611,089
2026-09-15CNY 26.77CNY 27.09CNY 26.58CNY 26.8520,886,645
2026-09-14CNY 27.22CNY 27.68CNY 26.72CNY 26.9131,380,706
2026-09-11CNY 28.15CNY 28.35CNY 27.10CNY 27.2249,393,451
2026-09-10CNY 28.37CNY 29.20CNY 27.91CNY 28.0749,210,760
2026-09-09CNY 27.48CNY 28.30CNY 27.35CNY 28.1842,869,727
2026-09-08CNY 27.05CNY 27.70CNY 26.98CNY 27.6937,313,735
2026-09-07CNY 27.55CNY 27.73CNY 26.95CNY 27.0135,335,265
2026-09-04CNY 27.52CNY 27.94CNY 27.32CNY 27.5433,329,314
2026-09-03CNY 27.75CNY 28.22CNY 27.41CNY 27.6533,827,096
2026-09-02CNY 29.00CNY 29.10CNY 27.23CNY 27.4954,223,326
2026-09-01CNY 28.58CNY 29.33CNY 28.42CNY 28.6258,389,601
2026-08-31CNY 28.50CNY 28.63CNY 27.72CNY 28.4850,727,505
2026-08-28CNY 27.40CNY 28.55CNY 27.18CNY 28.3858,183,681
2026-08-27CNY 26.36CNY 27.50CNY 26.31CNY 27.3946,443,110
2026-08-26CNY 25.99CNY 26.69CNY 25.68CNY 26.3635,171,330
2026-08-25CNY 26.64CNY 27.09CNY 26.44CNY 26.5635,934,802
2026-08-24CNY 26.73CNY 27.10CNY 26.13CNY 26.5743,485,464
2026-08-21CNY 27.09CNY 27.18CNY 26.75CNY 27.0036,166,835
2026-08-20CNY 26.86CNY 27.50CNY 26.48CNY 27.1062,407,256
2026-08-19CNY 26.78CNY 27.35CNY 26.62CNY 26.8262,923,896
2026-08-18CNY 25.99CNY 26.97CNY 25.90CNY 26.8367,474,926
2026-08-17CNY 25.26CNY 25.95CNY 24.56CNY 25.8061,963,777
2026-08-14CNY 25.46CNY 25.78CNY 25.15CNY 25.2635,359,777
2026-08-13CNY 25.96CNY 26.13CNY 25.44CNY 25.4646,043,336
2026-08-12CNY 26.12CNY 26.57CNY 25.96CNY 26.1638,107,934
2026-08-11CNY 26.58CNY 27.16CNY 25.94CNY 25.9551,984,009
2026-08-10CNY 25.74CNY 26.93CNY 25.72CNY 26.4653,905,674
2026-08-07CNY 25.40CNY 25.95CNY 25.40CNY 25.7848,480,385
2026-08-06CNY 25.08CNY 25.66CNY 25.02CNY 25.3743,522,995
2026-08-05CNY 24.92CNY 25.27CNY 24.50CNY 25.2656,312,581
2026-08-04CNY 25.27CNY 25.49CNY 24.80CNY 25.2039,585,150
2026-08-03CNY 25.14CNY 25.65CNY 25.05CNY 25.2836,271,154
2026-07-31CNY 24.92CNY 25.60CNY 24.59CNY 25.3944,372,982
2026-07-30CNY 25.00CNY 25.48CNY 24.80CNY 25.3751,299,042
2026-07-29CNY 24.57CNY 25.28CNY 24.30CNY 25.0449,806,616
2026-07-28CNY 24.24CNY 24.84CNY 24.15CNY 24.6432,087,038
2026-07-27CNY 23.50CNY 24.78CNY 23.32CNY 24.6344,459,991
2026-07-24CNY 25.30CNY 25.39CNY 24.09CNY 24.1150,618,826
2026-07-23CNY 24.82CNY 25.54CNY 24.32CNY 25.0371,028,109
2026-07-22CNY 23.99CNY 24.87CNY 23.70CNY 24.4864,659,324
2026-07-21CNY 24.10CNY 24.30CNY 23.38CNY 23.8267,783,084
2026-07-20CNY 23.38CNY 24.63CNY 23.31CNY 24.3891,730,846
2026-07-17CNY 22.97CNY 23.48CNY 22.80CNY 22.8457,805,784
2026-07-16CNY 23.20CNY 23.36CNY 22.84CNY 22.9040,602,813
2026-07-15CNY 23.53CNY 23.78CNY 23.12CNY 23.4346,892,302
2026-07-14CNY 22.64CNY 23.86CNY 22.62CNY 23.6778,959,521
2026-07-13CNY 22.70CNY 23.02CNY 21.86CNY 22.0750,185,232
2026-07-10CNY 22.70CNY 23.15CNY 22.22CNY 22.6853,558,963
2026-07-09CNY 23.05CNY 23.16CNY 22.19CNY 22.7462,369,311
2026-07-08CNY 24.02CNY 24.10CNY 22.87CNY 22.9258,256,931
2026-07-07CNY 24.62CNY 24.62CNY 23.66CNY 23.6965,560,676
2026-07-06CNY 23.58CNY 25.25CNY 23.48CNY 24.7088,116,817
2026-07-03CNY 25.05CNY 25.43CNY 24.01CNY 24.0288,161,709
2026-07-02CNY 24.50CNY 25.46CNY 24.00CNY 24.7399,616,888
2026-07-01CNY 23.30CNY 25.24CNY 23.20CNY 24.91123,245,370
2026-06-30CNY 23.94CNY 24.61CNY 23.20CNY 23.49105,763,100
2026-06-29CNY 24.67CNY 24.83CNY 23.81CNY 24.23104,834,490
2026-06-26CNY 25.55CNY 26.65CNY 24.82CNY 24.87147,983,270
2026-06-25CNY 25.60CNY 26.91CNY 24.59CNY 25.68206,427,720
2026-06-24CNY 26.37CNY 26.66CNY 24.90CNY 25.66236,125,350
2026-06-23CNY 25.18CNY 25.18CNY 25.18CNY 25.1824,964,283
2026-06-22CNY 21.63CNY 22.97CNY 21.19CNY 22.8964,683,871
2026-06-18CNY 22.41CNY 22.52CNY 21.46CNY 21.6553,071,153
2026-06-17CNY 21.99CNY 22.60CNY 21.78CNY 22.4045,742,262
2026-06-16CNY 23.00CNY 23.00CNY 22.28CNY 22.3366,256,157
2026-06-15CNY 23.99CNY 24.00CNY 22.72CNY 23.2784,489,485
2026-06-12CNY 23.30CNY 24.47CNY 22.79CNY 24.1679,304,092
2026-06-11CNY 23.91CNY 24.45CNY 23.26CNY 23.5640,167,626
2026-06-10CNY 24.00CNY 24.25CNY 23.40CNY 23.7435,656,864
2026-06-09CNY 24.10CNY 24.40CNY 23.59CNY 24.1042,134,408
2026-06-08CNY 23.80CNY 24.70CNY 23.73CNY 24.2050,441,925
2026-06-05CNY 23.07CNY 24.67CNY 22.68CNY 23.9759,955,587
2026-06-04CNY 24.01CNY 24.02CNY 23.39CNY 23.5136,505,050
2026-06-03CNY 23.55CNY 24.33CNY 23.31CNY 24.1144,096,938
2026-06-02CNY 24.05CNY 24.14CNY 23.51CNY 23.6432,894,961
2026-06-01CNY 23.28CNY 24.33CNY 23.28CNY 23.8148,123,258
2026-05-29CNY 23.67CNY 23.73CNY 23.11CNY 23.2739,241,758
2026-05-28CNY 23.85CNY 24.05CNY 23.39CNY 23.8836,018,708
2026-05-27CNY 23.92CNY 24.12CNY 23.45CNY 23.7535,769,094
2026-05-26CNY 23.97CNY 24.13CNY 23.33CNY 23.9249,521,933
2026-05-25CNY 24.12CNY 25.18CNY 23.64CNY 24.0569,304,314
2026-05-22CNY 24.99CNY 25.20CNY 24.37CNY 24.6841,337,721
2026-05-21CNY 25.10CNY 25.94CNY 24.82CNY 24.8551,985,094
2026-05-20CNY 26.21CNY 26.52CNY 25.50CNY 25.5764,158,869
2026-05-19CNY 27.45CNY 27.47CNY 26.18CNY 26.4151,093,909
2026-05-18CNY 28.15CNY 28.65CNY 27.56CNY 27.7755,413,145
2026-05-15CNY 27.12CNY 28.85CNY 27.01CNY 28.0874,329,651
2026-05-14CNY 27.63CNY 28.87CNY 27.07CNY 27.0860,108,405
2026-05-13CNY 27.36CNY 28.33CNY 27.14CNY 27.8148,008,387
2026-05-12CNY 26.88CNY 28.30CNY 26.88CNY 27.6363,899,641
2026-05-11CNY 26.63CNY 27.26CNY 26.50CNY 26.8651,958,076
2026-05-08CNY 27.43CNY 27.52CNY 26.20CNY 26.6659,885,240
2026-05-07CNY 28.72CNY 28.75CNY 26.91CNY 27.1499,325,774
2026-05-06CNY 29.08CNY 29.60CNY 28.23CNY 29.4853,072,107
2026-04-30CNY 29.57CNY 30.20CNY 29.30CNY 29.6052,357,650
2026-04-29CNY 29.10CNY 29.58CNY 28.68CNY 29.2353,042,576
2026-04-28CNY 27.68CNY 29.35CNY 27.65CNY 29.0057,849,576
2026-04-27CNY 27.88CNY 28.29CNY 27.46CNY 27.9542,551,799
2026-04-24CNY 27.40CNY 28.20CNY 26.95CNY 27.7359,540,685
2026-04-23CNY 26.50CNY 27.65CNY 26.16CNY 27.3860,342,198
2026-04-22CNY 26.89CNY 27.05CNY 26.33CNY 26.4636,371,473
2026-04-21CNY 26.39CNY 26.92CNY 25.78CNY 26.6953,741,564
2026-04-20CNY 27.30CNY 27.46CNY 26.03CNY 26.2687,771,081
2026-04-17CNY 28.22CNY 28.28CNY 27.23CNY 27.3949,941,512
2026-04-16CNY 27.74CNY 28.33CNY 27.56CNY 28.2042,304,885
2026-04-15CNY 29.52CNY 29.73CNY 27.70CNY 27.9282,124,546
2026-04-14CNY 29.01CNY 30.15CNY 28.63CNY 29.9871,811,780
2026-04-13CNY 29.15CNY 30.36CNY 28.58CNY 30.2965,413,457
2026-04-10CNY 28.65CNY 29.28CNY 28.35CNY 28.8339,872,019
2026-04-09CNY 28.23CNY 29.10CNY 28.10CNY 28.8453,136,314
2026-04-08CNY 26.70CNY 27.89CNY 26.03CNY 27.8677,221,677
2026-04-07CNY 26.98CNY 28.79CNY 26.72CNY 28.6062,488,961
2026-04-03CNY 27.18CNY 27.20CNY 26.09CNY 26.6740,498,442
2026-04-02CNY 27.48CNY 27.74CNY 26.89CNY 27.1139,304,984
2026-04-01CNY 27.50CNY 27.59CNY 26.52CNY 27.0159,958,203
2026-03-31CNY 28.81CNY 28.94CNY 27.43CNY 27.6262,025,445
2026-03-30CNY 28.90CNY 29.28CNY 28.42CNY 28.5678,744,457
2026-03-27CNY 26.46CNY 27.92CNY 26.32CNY 27.7873,168,862
2026-03-26CNY 25.82CNY 26.94CNY 25.75CNY 26.6273,527,986
2026-03-25CNY 25.51CNY 25.77CNY 24.91CNY 25.7476,467,899
2026-03-24CNY 25.52CNY 26.06CNY 24.48CNY 26.0273,286,764
2026-03-23CNY 25.87CNY 26.56CNY 25.32CNY 25.6776,350,782
2026-03-20CNY 25.60CNY 26.30CNY 25.45CNY 25.6564,527,106
2026-03-19CNY 26.76CNY 26.76CNY 25.90CNY 26.4577,021,218
2026-03-18CNY 25.89CNY 26.08CNY 25.48CNY 26.0654,876,029
2026-03-17CNY 26.96CNY 27.44CNY 25.76CNY 25.9997,478,879
2026-03-16CNY 28.66CNY 29.07CNY 26.88CNY 27.0188,279,878
2026-03-13CNY 29.20CNY 29.49CNY 28.02CNY 28.25119,794,190
2026-03-12CNY 28.40CNY 30.00CNY 27.64CNY 29.10129,883,910
2026-03-11CNY 25.71CNY 28.45CNY 25.42CNY 27.93137,342,270
2026-03-10CNY 25.63CNY 26.92CNY 25.56CNY 25.97148,362,000
2026-03-09CNY 29.30CNY 29.60CNY 27.57CNY 27.70199,125,920
2026-03-06CNY 24.40CNY 26.91CNY 24.30CNY 26.91104,480,570
2026-03-05CNY 23.97CNY 24.59CNY 23.18CNY 24.4678,154,884
2026-03-04CNY 23.51CNY 24.27CNY 23.25CNY 23.6665,579,485
2026-03-03CNY 24.78CNY 25.27CNY 23.77CNY 23.8088,214,931
2026-03-02CNY 23.98CNY 24.70CNY 23.28CNY 24.7098,333,640
2026-02-27CNY 23.09CNY 23.67CNY 23.00CNY 23.3844,287,052
2026-02-26CNY 23.40CNY 23.70CNY 23.04CNY 23.1747,294,884
2026-02-25CNY 23.06CNY 24.05CNY 22.81CNY 23.4382,211,834
2026-02-24CNY 22.59CNY 23.48CNY 22.34CNY 23.1360,127,536
2026-02-13CNY 22.51CNY 22.68CNY 22.18CNY 22.2445,284,138
2026-02-12CNY 22.82CNY 23.33CNY 22.70CNY 22.9348,429,213
2026-02-11CNY 22.40CNY 23.59CNY 22.30CNY 22.8468,060,018
2026-02-10CNY 22.50CNY 22.57CNY 22.10CNY 22.4137,152,819
2026-02-09CNY 23.01CNY 23.04CNY 22.32CNY 22.5055,475,601
2026-02-06CNY 21.79CNY 23.22CNY 21.61CNY 22.7464,729,027
2026-02-05CNY 22.67CNY 23.27CNY 21.92CNY 22.2057,512,453
2026-02-04CNY 22.72CNY 22.82CNY 22.16CNY 22.6746,245,701
2026-02-03CNY 22.50CNY 22.70CNY 21.92CNY 22.5789,825,207
2026-02-02CNY 23.62CNY 23.70CNY 21.92CNY 21.92139,551,390
2026-01-30CNY 23.89CNY 24.69CNY 23.40CNY 24.3699,145,982
2026-01-29CNY 24.50CNY 25.05CNY 23.67CNY 24.25127,376,120
2026-01-28CNY 22.24CNY 24.46CNY 22.24CNY 24.21130,298,700
2026-01-27CNY 22.58CNY 23.06CNY 22.06CNY 22.2486,161,255
2026-01-26CNY 22.50CNY 23.17CNY 22.03CNY 22.7192,410,481
2026-01-23CNY 21.28CNY 22.59CNY 21.18CNY 22.1899,902,476
2026-01-22CNY 20.81CNY 21.88CNY 20.66CNY 21.2883,482,832
2026-01-21CNY 20.81CNY 21.00CNY 20.42CNY 20.7083,062,794
2026-01-20CNY 19.88CNY 20.80CNY 19.77CNY 20.79138,283,040
2026-01-19CNY 18.67CNY 19.64CNY 18.47CNY 19.4978,616,991
2026-01-16CNY 19.00CNY 19.11CNY 18.65CNY 18.7044,794,670
2026-01-15CNY 18.90CNY 19.41CNY 18.80CNY 18.9858,127,643
2026-01-14CNY 18.29CNY 19.08CNY 18.26CNY 18.98107,107,850
2026-01-13CNY 18.24CNY 18.56CNY 18.15CNY 18.2046,280,926
2026-01-12CNY 18.48CNY 18.49CNY 18.14CNY 18.2263,400,674
2026-01-09CNY 18.70CNY 18.77CNY 18.45CNY 18.5251,434,849
2026-01-08CNY 18.69CNY 19.10CNY 18.48CNY 18.8260,586,826
2026-01-07CNY 18.52CNY 18.90CNY 18.51CNY 18.6567,705,635
2026-01-06CNY 17.77CNY 18.60CNY 17.76CNY 18.5292,644,211
2026-01-05CNY 17.68CNY 17.88CNY 17.52CNY 17.7646,369,159
2025-12-31CNY 17.63CNY 17.80CNY 17.49CNY 17.6835,731,911
2025-12-30CNY 17.26CNY 17.88CNY 17.15CNY 17.6857,395,114
2025-12-29CNY 17.40CNY 17.48CNY 17.20CNY 17.2928,680,436
2025-12-26CNY 17.48CNY 17.67CNY 17.25CNY 17.3936,678,013
2025-12-25CNY 16.99CNY 17.59CNY 16.94CNY 17.4364,031,230
2025-12-24CNY 16.90CNY 17.03CNY 16.77CNY 16.9932,408,470
2025-12-23CNY 17.00CNY 17.00CNY 16.80CNY 16.8923,602,079
2025-12-22CNY 16.94CNY 17.06CNY 16.85CNY 16.9531,051,639
2025-12-19CNY 16.82CNY 16.97CNY 16.78CNY 16.9428,433,389
2025-12-18CNY 16.54CNY 17.03CNY 16.50CNY 16.8354,685,229
2025-12-17CNY 16.27CNY 16.66CNY 16.27CNY 16.6540,451,920
2025-12-16CNY 16.46CNY 16.50CNY 16.20CNY 16.2730,502,141
2025-12-15CNY 16.36CNY 16.68CNY 16.26CNY 16.5129,612,150
2025-12-12CNY 16.33CNY 16.47CNY 16.23CNY 16.4327,557,656
2025-12-11CNY 16.58CNY 16.65CNY 16.32CNY 16.3329,361,227
2025-12-10CNY 16.45CNY 16.64CNY 16.33CNY 16.6030,680,136
2025-12-09CNY 16.72CNY 17.08CNY 16.45CNY 16.5054,805,000
2025-12-08CNY 16.85CNY 16.88CNY 16.69CNY 16.7427,866,988
2025-12-05CNY 16.47CNY 16.85CNY 16.44CNY 16.7939,709,035
2025-12-04CNY 16.65CNY 16.70CNY 16.47CNY 16.5225,227,514
2025-12-03CNY 16.70CNY 16.86CNY 16.57CNY 16.6532,960,560
2025-12-02CNY 16.97CNY 16.99CNY 16.63CNY 16.6633,404,198
2025-12-01CNY 16.89CNY 17.05CNY 16.89CNY 16.9729,054,434
2025-11-28CNY 16.85CNY 16.98CNY 16.76CNY 16.8622,883,238
2025-11-27CNY 16.74CNY 16.98CNY 16.72CNY 16.8429,459,099
2025-11-26CNY 16.76CNY 16.81CNY 16.71CNY 16.7319,429,213
2025-11-25CNY 16.86CNY 16.98CNY 16.72CNY 16.7830,763,968
2025-11-24CNY 16.80CNY 16.93CNY 16.60CNY 16.7831,812,733
2025-11-21CNY 17.20CNY 17.21CNY 16.71CNY 16.7144,667,999
2025-11-20CNY 17.55CNY 17.68CNY 17.30CNY 17.3130,216,917
2025-11-19CNY 17.34CNY 17.69CNY 17.30CNY 17.4933,737,103
2025-11-18CNY 17.45CNY 17.56CNY 17.26CNY 17.3632,966,434
2025-11-17CNY 17.71CNY 17.80CNY 17.46CNY 17.5053,373,066
2025-11-14CNY 18.11CNY 18.27CNY 17.81CNY 17.8144,856,810
2025-11-13CNY 18.17CNY 18.42CNY 18.07CNY 18.2843,173,203
2025-11-12CNY 18.20CNY 18.43CNY 18.04CNY 18.2634,333,468
2025-11-11CNY 18.20CNY 18.32CNY 18.06CNY 18.1831,495,660
2025-11-10CNY 18.15CNY 18.53CNY 18.11CNY 18.3269,540,570
2025-11-07CNY 17.53CNY 18.33CNY 17.43CNY 18.0086,835,532
2025-11-06CNY 17.36CNY 17.58CNY 17.33CNY 17.5537,109,222
2025-11-05CNY 17.21CNY 17.44CNY 17.17CNY 17.3628,390,601
2025-11-04CNY 17.70CNY 17.76CNY 17.34CNY 17.3940,641,224
2025-11-03CNY 18.00CNY 18.04CNY 17.55CNY 17.7544,201,947
2025-10-31CNY 17.87CNY 18.27CNY 17.85CNY 17.9160,773,878
2025-10-30CNY 17.92CNY 17.99CNY 17.63CNY 17.6339,690,924
2025-10-29CNY 17.75CNY 17.95CNY 17.56CNY 17.9044,812,750
2025-10-28CNY 17.93CNY 17.94CNY 17.71CNY 17.7341,186,845
2025-10-27CNY 18.23CNY 18.25CNY 17.91CNY 17.9957,677,436
2025-10-24CNY 18.23CNY 18.44CNY 18.07CNY 18.2432,220,360
2025-10-23CNY 17.98CNY 18.25CNY 17.90CNY 18.1923,178,938
2025-10-22CNY 18.06CNY 18.15CNY 17.98CNY 18.0217,248,630
2025-10-21CNY 18.00CNY 18.26CNY 17.86CNY 18.1721,765,438
2025-10-20CNY 17.88CNY 18.09CNY 17.78CNY 18.0029,074,698
2025-10-17CNY 18.13CNY 18.25CNY 17.70CNY 17.7440,268,368
2025-10-16CNY 18.58CNY 18.59CNY 18.15CNY 18.2234,992,800
2025-10-15CNY 18.56CNY 18.76CNY 18.41CNY 18.5830,743,026
2025-10-14CNY 18.88CNY 19.23CNY 18.40CNY 18.5450,497,933
2025-10-13CNY 18.33CNY 18.90CNY 18.33CNY 18.8467,287,076
2025-10-10CNY 19.57CNY 20.00CNY 19.44CNY 19.7551,935,086
2025-10-09CNY 19.35CNY 19.76CNY 18.72CNY 19.7553,810,186