Comparing Back to the side-by-side chart ↗
Zhejiang Satellite Petrochemical Co Ltd (002648.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.00 | 25.24 | 24.70 | 24.90 | +0.36% | 27,060,625 |
| 2026-10-15 | 25.73 | 26.12 | 24.62 | 24.81 | -5.31% | 45,515,820 |
| 2026-10-14 | 26.32 | 27.05 | 26.02 | 26.20 | -0.34% | 29,327,426 |
| 2026-10-13 | 26.24 | 26.90 | 26.05 | 26.29 | -1.09% | 29,425,301 |
| 2026-10-12 | 27.60 | 27.80 | 26.56 | 26.58 | -4.29% | 36,798,188 |
| 2026-10-09 | 27.31 | 27.90 | 27.15 | 27.77 | +1.50% | 30,159,115 |
| 2026-10-08 | 27.00 | 27.76 | 26.70 | 27.36 | +3.21% | 39,052,125 |
| 2026-09-30 | 25.90 | 26.75 | 25.73 | 26.51 | +2.36% | 30,417,260 |
| 2026-09-29 | 26.75 | 26.75 | 25.48 | 25.90 | -3.32% | 44,257,969 |
| 2026-09-28 | 26.52 | 26.95 | 26.31 | 26.79 | +0.56% | 31,158,842 |
| 2026-09-24 | 26.66 | 26.82 | 26.43 | 26.64 | -0.67% | 19,955,828 |
| 2026-09-23 | 26.78 | 27.01 | 26.63 | 26.82 | -0.52% | 18,018,295 |
| 2026-09-22 | 27.14 | 27.14 | 26.45 | 26.96 | -0.99% | 28,884,561 |
| 2026-09-21 | 26.65 | 27.28 | 26.50 | 27.23 | +2.33% | 31,564,871 |
| 2026-09-18 | 26.39 | 26.63 | 26.08 | 26.61 | +1.03% | 24,800,227 |
| 2026-09-17 | 26.63 | 26.89 | 26.27 | 26.34 | -1.97% | 30,385,645 |
| 2026-09-16 | 26.99 | 27.15 | 26.47 | 26.87 | +0.07% | 27,611,088 |
| 2026-09-15 | 26.77 | 27.09 | 26.58 | 26.85 | -0.22% | 20,886,645 |
| 2026-09-14 | 27.22 | 27.68 | 26.72 | 26.91 | -1.14% | 31,380,705 |
| 2026-09-11 | 28.15 | 28.35 | 27.10 | 27.22 | -3.03% | 49,393,453 |
| 2026-09-10 | 28.37 | 29.20 | 27.91 | 28.07 | -0.39% | 49,210,762 |
| 2026-09-09 | 27.48 | 28.30 | 27.35 | 28.18 | +1.77% | 42,869,727 |
| 2026-09-08 | 27.05 | 27.70 | 26.98 | 27.69 | +2.52% | 37,313,734 |
| 2026-09-07 | 27.55 | 27.73 | 26.95 | 27.01 | -1.92% | 35,335,266 |
| 2026-09-04 | 27.52 | 27.94 | 27.32 | 27.54 | -0.40% | 33,329,312 |
| 2026-09-03 | 27.75 | 28.22 | 27.41 | 27.65 | +0.58% | 33,827,098 |
| 2026-09-02 | 29.00 | 29.10 | 27.23 | 27.49 | -3.95% | 54,223,328 |
| 2026-09-01 | 28.58 | 29.33 | 28.42 | 28.62 | +0.49% | 58,389,602 |
| 2026-08-31 | 28.50 | 28.63 | 27.72 | 28.48 | +0.35% | 50,727,504 |
| 2026-08-28 | 27.40 | 28.55 | 27.18 | 28.38 | +3.61% | 58,183,680 |
| 2026-08-27 | 26.36 | 27.50 | 26.31 | 27.39 | +3.91% | 46,443,113 |
| 2026-08-26 | 25.99 | 26.69 | 25.68 | 26.36 | -0.75% | 35,171,328 |
| 2026-08-25 | 26.64 | 27.09 | 26.44 | 26.56 | -0.04% | 35,934,801 |
| 2026-08-24 | 26.73 | 27.10 | 26.13 | 26.57 | -1.59% | 43,485,465 |
| 2026-08-21 | 27.09 | 27.18 | 26.75 | 27.00 | -0.37% | 36,166,836 |
| 2026-08-20 | 26.86 | 27.50 | 26.48 | 27.10 | +1.04% | 62,407,258 |
| 2026-08-19 | 26.78 | 27.35 | 26.62 | 26.82 | -0.04% | 62,923,895 |
| 2026-08-18 | 25.99 | 26.97 | 25.90 | 26.83 | +3.99% | 67,474,930 |
| 2026-08-17 | 25.26 | 25.95 | 24.56 | 25.80 | +2.14% | 61,963,777 |
| 2026-08-14 | 25.46 | 25.78 | 25.15 | 25.26 | -0.79% | 35,359,777 |
| 2026-08-13 | 25.96 | 26.13 | 25.44 | 25.46 | -2.68% | 46,043,336 |
| 2026-08-12 | 26.12 | 26.57 | 25.96 | 26.16 | +0.81% | 38,107,938 |
| 2026-08-11 | 26.58 | 27.16 | 25.94 | 25.95 | -1.93% | 51,984,008 |
| 2026-08-10 | 25.74 | 26.93 | 25.72 | 26.46 | +2.64% | 53,905,672 |
| 2026-08-07 | 25.40 | 25.95 | 25.40 | 25.78 | +1.62% | 48,480,383 |
| 2026-08-06 | 25.08 | 25.66 | 25.02 | 25.37 | +0.44% | 43,522,996 |
| 2026-08-05 | 24.92 | 25.27 | 24.50 | 25.26 | +0.24% | 56,312,578 |
| 2026-08-04 | 25.27 | 25.49 | 24.80 | 25.20 | -0.32% | 39,585,152 |
| 2026-08-03 | 25.14 | 25.65 | 25.05 | 25.28 | -0.43% | 36,271,152 |
| 2026-07-31 | 24.92 | 25.60 | 24.59 | 25.39 | +0.08% | 44,372,984 |
| 2026-07-30 | 25.00 | 25.48 | 24.80 | 25.37 | +1.32% | 51,299,039 |
| 2026-07-29 | 24.57 | 25.28 | 24.30 | 25.04 | +1.62% | 49,806,617 |
| 2026-07-28 | 24.24 | 24.84 | 24.15 | 24.64 | +0.04% | 32,087,037 |
| 2026-07-27 | 23.50 | 24.78 | 23.32 | 24.63 | +2.16% | 44,459,992 |
| 2026-07-24 | 25.30 | 25.39 | 24.09 | 24.11 | -3.68% | 50,618,824 |
| 2026-07-23 | 24.82 | 25.54 | 24.32 | 25.03 | +2.25% | 71,028,109 |
| 2026-07-22 | 23.99 | 24.87 | 23.70 | 24.48 | +2.77% | 64,659,324 |
| 2026-07-21 | 24.10 | 24.30 | 23.38 | 23.82 | -2.30% | 67,783,086 |
| 2026-07-20 | 23.38 | 24.63 | 23.31 | 24.38 | +6.74% | 91,730,852 |
| 2026-07-17 | 22.97 | 23.48 | 22.80 | 22.84 | -0.26% | 57,805,785 |
| 2026-07-16 | 23.20 | 23.36 | 22.84 | 22.90 | -2.26% | 40,602,812 |
| 2026-07-15 | 23.53 | 23.78 | 23.12 | 23.43 | -1.01% | 46,892,305 |
| 2026-07-14 | 22.64 | 23.86 | 22.62 | 23.67 | +7.25% | 78,959,523 |
| 2026-07-13 | 22.70 | 23.02 | 21.86 | 22.07 | -2.69% | 50,185,230 |
| 2026-07-10 | 22.70 | 23.15 | 22.22 | 22.68 | -0.26% | 53,558,965 |
| 2026-07-09 | 23.05 | 23.16 | 22.19 | 22.74 | -0.79% | 62,369,312 |
| 2026-07-08 | 24.02 | 24.10 | 22.87 | 22.92 | -3.25% | 58,256,934 |
| 2026-07-07 | 24.62 | 24.62 | 23.66 | 23.69 | -4.09% | 65,560,680 |
| 2026-07-06 | 23.58 | 25.25 | 23.48 | 24.70 | +2.83% | 88,116,812 |
| 2026-07-03 | 25.05 | 25.43 | 24.01 | 24.02 | -2.87% | 88,161,711 |
| 2026-07-02 | 24.50 | 25.46 | 24.00 | 24.73 | -0.72% | 99,616,891 |
| 2026-07-01 | 23.30 | 25.24 | 23.20 | 24.91 | +6.05% | 123,245,367 |
| 2026-06-30 | 23.94 | 24.61 | 23.20 | 23.49 | -3.05% | 105,763,102 |
| 2026-06-29 | 24.67 | 24.83 | 23.81 | 24.23 | -2.57% | 104,834,484 |
| 2026-06-26 | 25.55 | 26.65 | 24.82 | 24.87 | -3.15% | 147,983,266 |
| 2026-06-25 | 25.60 | 26.91 | 24.59 | 25.68 | +0.08% | 206,427,734 |
| 2026-06-24 | 26.37 | 26.66 | 24.90 | 25.66 | +1.91% | 236,125,344 |
| 2026-06-23 | 25.18 | 25.18 | 25.18 | 25.18 | +10.00% | 24,964,283 |
| 2026-06-22 | 21.63 | 22.97 | 21.19 | 22.89 | +5.73% | 64,683,871 |
| 2026-06-18 | 22.41 | 22.52 | 21.46 | 21.65 | -3.35% | 53,071,152 |
| 2026-06-17 | 21.99 | 22.60 | 21.78 | 22.40 | +0.31% | 45,742,262 |
| 2026-06-16 | 23.00 | 23.00 | 22.28 | 22.33 | -4.04% | 66,256,148 |
| 2026-06-15 | 23.99 | 24.00 | 22.72 | 23.27 | -3.68% | 84,489,477 |
| 2026-06-12 | 23.30 | 24.47 | 22.79 | 24.16 | +2.55% | 79,304,086 |
| 2026-06-11 | 23.91 | 24.45 | 23.26 | 23.56 | -0.76% | 40,167,626 |
| 2026-06-10 | 24.00 | 24.25 | 23.40 | 23.74 | -1.49% | 35,656,864 |
| 2026-06-09 | 24.10 | 24.40 | 23.59 | 24.10 | -0.41% | 42,134,408 |
| 2026-06-08 | 23.80 | 24.70 | 23.73 | 24.20 | +0.96% | 50,441,925 |
| 2026-06-05 | 23.07 | 24.67 | 22.68 | 23.97 | +1.96% | 59,955,587 |
| 2026-06-04 | 24.01 | 24.02 | 23.39 | 23.51 | -2.49% | 36,505,050 |
| 2026-06-03 | 23.55 | 24.33 | 23.31 | 24.11 | +1.99% | 44,096,938 |
| 2026-06-02 | 24.05 | 24.14 | 23.51 | 23.64 | -0.71% | 32,894,961 |
| 2026-06-01 | 23.28 | 24.33 | 23.28 | 23.81 | +2.32% | 48,123,258 |
| 2026-05-29 | 23.67 | 23.73 | 23.11 | 23.27 | -2.55% | 39,241,758 |
| 2026-05-28 | 23.85 | 24.05 | 23.39 | 23.88 | +0.55% | 36,018,708 |
| 2026-05-27 | 23.92 | 24.12 | 23.45 | 23.75 | -0.71% | 35,769,094 |
| 2026-05-26 | 23.97 | 24.13 | 23.33 | 23.92 | -0.54% | 49,521,933 |
| 2026-05-25 | 24.12 | 25.18 | 23.64 | 24.05 | -2.55% | 69,304,314 |
| 2026-05-22 | 24.99 | 25.20 | 24.37 | 24.68 | -0.68% | 41,337,721 |
| 2026-05-21 | 25.10 | 25.94 | 24.82 | 24.85 | -2.82% | 51,985,094 |
| 2026-05-20 | 26.21 | 26.52 | 25.50 | 25.57 | -3.18% | 64,158,869 |
| 2026-05-19 | 27.45 | 27.47 | 26.18 | 26.41 | -4.90% | 51,093,909 |
| 2026-05-18 | 28.15 | 28.65 | 27.56 | 27.77 | -1.10% | 55,413,145 |
| 2026-05-15 | 27.12 | 28.85 | 27.01 | 28.08 | +3.69% | 74,329,651 |
| 2026-05-14 | 27.63 | 28.87 | 27.07 | 27.08 | -2.62% | 60,108,405 |
| 2026-05-13 | 27.36 | 28.33 | 27.14 | 27.81 | +0.65% | 48,008,387 |
| 2026-05-12 | 26.88 | 28.30 | 26.88 | 27.63 | +2.87% | 63,899,641 |
| 2026-05-11 | 26.63 | 27.26 | 26.50 | 26.86 | +0.75% | 51,958,076 |
| 2026-05-08 | 27.43 | 27.52 | 26.20 | 26.66 | -1.77% | 59,885,240 |
| 2026-05-07 | 28.72 | 28.75 | 26.91 | 27.14 | -7.94% | 99,325,774 |
| 2026-05-06 | 29.08 | 29.60 | 28.23 | 29.48 | -0.41% | 53,072,107 |
| 2026-04-30 | 29.57 | 30.20 | 29.30 | 29.60 | +1.27% | 52,357,650 |
| 2026-04-29 | 29.10 | 29.58 | 28.68 | 29.23 | +0.79% | 53,042,576 |
| 2026-04-28 | 27.68 | 29.35 | 27.65 | 29.00 | +3.76% | 57,849,576 |
| 2026-04-27 | 27.88 | 28.29 | 27.46 | 27.95 | +0.79% | 42,551,799 |
| 2026-04-24 | 27.40 | 28.20 | 26.95 | 27.73 | +1.28% | 59,540,685 |
| 2026-04-23 | 26.50 | 27.65 | 26.16 | 27.38 | +3.48% | 60,342,198 |
| 2026-04-22 | 26.89 | 27.05 | 26.33 | 26.46 | -0.86% | 36,371,473 |
| 2026-04-21 | 26.39 | 26.92 | 25.78 | 26.69 | +1.64% | 53,741,564 |
| 2026-04-20 | 27.30 | 27.46 | 26.03 | 26.26 | -4.13% | 87,771,081 |
| 2026-04-17 | 28.22 | 28.28 | 27.23 | 27.39 | -2.87% | 49,941,512 |
| 2026-04-16 | 27.74 | 28.33 | 27.56 | 28.20 | +1.00% | 42,304,885 |
| 2026-04-15 | 29.52 | 29.73 | 27.70 | 27.92 | -6.87% | 82,124,546 |
| 2026-04-14 | 29.01 | 30.15 | 28.63 | 29.98 | -1.02% | 71,811,780 |
| 2026-04-13 | 29.15 | 30.36 | 28.58 | 30.29 | +5.06% | 65,413,457 |
| 2026-04-10 | 28.65 | 29.28 | 28.35 | 28.83 | -0.03% | 39,872,019 |
| 2026-04-09 | 28.23 | 29.10 | 28.10 | 28.84 | +3.52% | 53,136,314 |
| 2026-04-08 | 26.70 | 27.89 | 26.03 | 27.86 | -2.59% | 77,221,677 |
| 2026-04-07 | 26.98 | 28.79 | 26.72 | 28.60 | +7.24% | 62,488,961 |
| 2026-04-03 | 27.18 | 27.20 | 26.09 | 26.67 | -1.62% | 40,498,442 |
| 2026-04-02 | 27.48 | 27.74 | 26.89 | 27.11 | +0.37% | 39,304,984 |
| 2026-04-01 | 27.50 | 27.59 | 26.52 | 27.01 | -2.21% | 59,958,203 |
| 2026-03-31 | 28.81 | 28.94 | 27.43 | 27.62 | -3.29% | 62,025,445 |
| 2026-03-30 | 28.90 | 29.28 | 28.42 | 28.56 | +2.81% | 78,744,457 |
| 2026-03-27 | 26.46 | 27.92 | 26.32 | 27.78 | +4.36% | 73,168,862 |
| 2026-03-26 | 25.82 | 26.94 | 25.75 | 26.62 | +3.42% | 73,527,986 |
| 2026-03-25 | 25.51 | 25.77 | 24.91 | 25.74 | -1.08% | 76,467,899 |
| 2026-03-24 | 25.52 | 26.06 | 24.48 | 26.02 | +1.36% | 73,286,764 |
| 2026-03-23 | 25.87 | 26.56 | 25.32 | 25.67 | +0.08% | 76,350,782 |
| 2026-03-20 | 25.60 | 26.30 | 25.45 | 25.65 | -3.02% | 64,527,106 |
| 2026-03-19 | 26.76 | 26.76 | 25.90 | 26.45 | +1.50% | 77,021,218 |
| 2026-03-18 | 25.89 | 26.08 | 25.48 | 26.06 | +0.27% | 54,876,029 |
| 2026-03-17 | 26.96 | 27.44 | 25.76 | 25.99 | -3.78% | 97,478,879 |
| 2026-03-16 | 28.66 | 29.07 | 26.88 | 27.01 | -4.39% | 88,279,878 |
| 2026-03-13 | 29.20 | 29.49 | 28.02 | 28.25 | -2.92% | 119,794,193 |
| 2026-03-12 | 28.40 | 30.00 | 27.64 | 29.10 | +4.19% | 129,883,913 |
| 2026-03-11 | 25.71 | 28.45 | 25.42 | 27.93 | +7.55% | 137,342,267 |
| 2026-03-10 | 25.63 | 26.92 | 25.56 | 25.97 | -6.25% | 148,361,998 |
| 2026-03-09 | 29.30 | 29.60 | 27.57 | 27.70 | +2.94% | 199,125,920 |
| 2026-03-06 | 24.40 | 26.91 | 24.30 | 26.91 | +10.02% | 104,480,573 |
| 2026-03-05 | 23.97 | 24.59 | 23.18 | 24.46 | +3.38% | 78,154,884 |
| 2026-03-04 | 23.51 | 24.27 | 23.25 | 23.66 | -0.59% | 65,579,485 |
| 2026-03-03 | 24.78 | 25.27 | 23.77 | 23.80 | -3.64% | 88,214,931 |
| 2026-03-02 | 23.98 | 24.70 | 23.28 | 24.70 | +5.65% | 98,333,640 |
| 2026-02-27 | 23.09 | 23.67 | 23.00 | 23.38 | +0.91% | 44,287,052 |
| 2026-02-26 | 23.40 | 23.70 | 23.04 | 23.17 | -1.11% | 47,294,884 |
| 2026-02-25 | 23.06 | 24.05 | 22.81 | 23.43 | +1.30% | 82,211,834 |
| 2026-02-24 | 22.59 | 23.48 | 22.34 | 23.13 | +4.00% | 60,127,536 |
| 2026-02-13 | 22.51 | 22.68 | 22.18 | 22.24 | -3.01% | 45,284,138 |
| 2026-02-12 | 22.82 | 23.33 | 22.70 | 22.93 | +0.39% | 48,429,213 |
| 2026-02-11 | 22.40 | 23.59 | 22.30 | 22.84 | +1.92% | 68,060,018 |
| 2026-02-10 | 22.50 | 22.57 | 22.10 | 22.41 | -0.40% | 37,152,819 |
| 2026-02-09 | 23.01 | 23.04 | 22.32 | 22.50 | -1.06% | 55,475,601 |
| 2026-02-06 | 21.79 | 23.22 | 21.61 | 22.74 | +2.43% | 64,729,027 |
| 2026-02-05 | 22.67 | 23.27 | 21.92 | 22.20 | -2.07% | 57,512,453 |
| 2026-02-04 | 22.72 | 22.82 | 22.16 | 22.67 | +0.44% | 46,245,701 |
| 2026-02-03 | 22.50 | 22.70 | 21.92 | 22.57 | +2.97% | 89,825,207 |
| 2026-02-02 | 23.62 | 23.70 | 21.92 | 21.92 | -10.02% | 139,551,394 |
| 2026-01-30 | 23.89 | 24.69 | 23.40 | 24.36 | +0.45% | 99,145,982 |
| 2026-01-29 | 24.50 | 25.05 | 23.67 | 24.25 | +0.17% | 127,376,124 |
| 2026-01-28 | 22.24 | 24.46 | 22.24 | 24.21 | +8.86% | 130,298,700 |
| 2026-01-27 | 22.58 | 23.06 | 22.06 | 22.24 | -2.07% | 86,161,255 |
| 2026-01-26 | 22.50 | 23.17 | 22.03 | 22.71 | +2.39% | 92,410,481 |
| 2026-01-23 | 21.28 | 22.59 | 21.18 | 22.18 | +4.23% | 99,902,476 |
| 2026-01-22 | 20.81 | 21.88 | 20.66 | 21.28 | +2.80% | 83,482,832 |
| 2026-01-21 | 20.81 | 21.00 | 20.42 | 20.70 | -0.43% | 83,062,794 |
| 2026-01-20 | 19.88 | 20.80 | 19.77 | 20.79 | +6.67% | 138,283,038 |
| 2026-01-19 | 18.67 | 19.64 | 18.47 | 19.49 | +4.22% | 78,616,991 |
| 2026-01-16 | 19.00 | 19.11 | 18.65 | 18.70 | -1.48% | 44,794,670 |
| 2026-01-15 | 18.90 | 19.41 | 18.80 | 18.98 | +0.00% | 58,127,643 |
| 2026-01-14 | 18.29 | 19.08 | 18.26 | 18.98 | +4.29% | 107,107,851 |
| 2026-01-13 | 18.24 | 18.56 | 18.15 | 18.20 | -0.11% | 46,280,926 |
| 2026-01-12 | 18.48 | 18.49 | 18.14 | 18.22 | -1.62% | 63,400,674 |
| 2026-01-09 | 18.70 | 18.77 | 18.45 | 18.52 | -1.59% | 51,434,849 |
| 2026-01-08 | 18.69 | 19.10 | 18.48 | 18.82 | +0.91% | 60,586,826 |
| 2026-01-07 | 18.52 | 18.90 | 18.51 | 18.65 | +0.70% | 67,705,635 |
| 2026-01-06 | 17.77 | 18.60 | 17.76 | 18.52 | +4.28% | 92,644,211 |
| 2026-01-05 | 17.68 | 17.88 | 17.52 | 17.76 | +0.45% | 46,369,159 |
| 2025-12-31 | 17.63 | 17.80 | 17.49 | 17.68 | +0.00% | 35,731,911 |
| 2025-12-30 | 17.26 | 17.88 | 17.15 | 17.68 | +2.26% | 57,395,114 |
| 2025-12-29 | 17.40 | 17.48 | 17.20 | 17.29 | -0.58% | 28,680,436 |
| 2025-12-26 | 17.48 | 17.67 | 17.25 | 17.39 | -0.23% | 36,678,013 |
| 2025-12-25 | 16.99 | 17.59 | 16.94 | 17.43 | +2.59% | 64,031,230 |
| 2025-12-24 | 16.90 | 17.03 | 16.77 | 16.99 | +0.59% | 32,408,470 |
| 2025-12-23 | 17.00 | 17.00 | 16.80 | 16.89 | -0.35% | 23,602,079 |
| 2025-12-22 | 16.94 | 17.06 | 16.85 | 16.95 | +0.06% | 31,051,639 |
| 2025-12-19 | 16.82 | 16.97 | 16.78 | 16.94 | +0.65% | 28,433,389 |
| 2025-12-18 | 16.54 | 17.03 | 16.50 | 16.83 | +1.08% | 54,685,229 |
| 2025-12-17 | 16.27 | 16.66 | 16.27 | 16.65 | +2.34% | 40,451,920 |
| 2025-12-16 | 16.46 | 16.50 | 16.20 | 16.27 | -1.45% | 30,502,141 |
| 2025-12-15 | 16.36 | 16.68 | 16.26 | 16.51 | +0.49% | 29,612,150 |
| 2025-12-12 | 16.33 | 16.47 | 16.23 | 16.43 | +0.61% | 27,557,656 |
| 2025-12-11 | 16.58 | 16.65 | 16.32 | 16.33 | -1.63% | 29,361,227 |
| 2025-12-10 | 16.45 | 16.64 | 16.33 | 16.60 | +0.61% | 30,680,136 |
| 2025-12-09 | 16.72 | 17.08 | 16.45 | 16.50 | -1.43% | 54,805,000 |
| 2025-12-08 | 16.85 | 16.88 | 16.69 | 16.74 | -0.30% | 27,866,988 |
| 2025-12-05 | 16.47 | 16.85 | 16.44 | 16.79 | +1.63% | 39,709,035 |
| 2025-12-04 | 16.65 | 16.70 | 16.47 | 16.52 | -0.78% | 25,227,514 |
| 2025-12-03 | 16.70 | 16.86 | 16.57 | 16.65 | -0.06% | 32,960,560 |
| 2025-12-02 | 16.97 | 16.99 | 16.63 | 16.66 | -1.83% | 33,404,198 |
| 2025-12-01 | 16.89 | 17.05 | 16.89 | 16.97 | +0.65% | 29,054,434 |
| 2025-11-28 | 16.85 | 16.98 | 16.76 | 16.86 | +0.12% | 22,883,238 |
| 2025-11-27 | 16.74 | 16.98 | 16.72 | 16.84 | +0.66% | 29,459,099 |
| 2025-11-26 | 16.76 | 16.81 | 16.71 | 16.73 | -0.30% | 19,429,213 |
| 2025-11-25 | 16.86 | 16.98 | 16.72 | 16.78 | +0.00% | 30,763,968 |
| 2025-11-24 | 16.80 | 16.93 | 16.60 | 16.78 | +0.42% | 31,812,733 |
| 2025-11-21 | 17.20 | 17.21 | 16.71 | 16.71 | -3.47% | 44,667,999 |
| 2025-11-20 | 17.55 | 17.68 | 17.30 | 17.31 | -1.03% | 30,216,917 |
| 2025-11-19 | 17.34 | 17.69 | 17.30 | 17.49 | +0.75% | 33,737,103 |
| 2025-11-18 | 17.45 | 17.56 | 17.26 | 17.36 | -0.80% | 32,966,434 |
| 2025-11-17 | 17.71 | 17.80 | 17.46 | 17.50 | -1.74% | 53,373,066 |
| 2025-11-14 | 18.11 | 18.27 | 17.81 | 17.81 | -2.57% | 44,856,810 |
| 2025-11-13 | 18.17 | 18.42 | 18.07 | 18.28 | +0.11% | 43,173,203 |
| 2025-11-12 | 18.20 | 18.43 | 18.04 | 18.26 | +0.44% | 34,333,468 |
| 2025-11-11 | 18.20 | 18.32 | 18.06 | 18.18 | -0.76% | 31,495,660 |
| 2025-11-10 | 18.15 | 18.53 | 18.11 | 18.32 | +1.78% | 69,540,570 |
| 2025-11-07 | 17.53 | 18.33 | 17.43 | 18.00 | +2.56% | 86,835,532 |
| 2025-11-06 | 17.36 | 17.58 | 17.33 | 17.55 | +1.09% | 37,109,222 |
| 2025-11-05 | 17.21 | 17.44 | 17.17 | 17.36 | -0.17% | 28,390,601 |
| 2025-11-04 | 17.70 | 17.76 | 17.34 | 17.39 | -2.03% | 40,641,224 |
| 2025-11-03 | 18.00 | 18.04 | 17.55 | 17.75 | -0.89% | 44,201,947 |
| 2025-10-31 | 17.87 | 18.27 | 17.85 | 17.91 | +1.59% | 60,773,878 |
| 2025-10-30 | 17.92 | 17.99 | 17.63 | 17.63 | -1.51% | 39,690,924 |
| 2025-10-29 | 17.75 | 17.95 | 17.56 | 17.90 | +0.96% | 44,812,750 |
| 2025-10-28 | 17.93 | 17.94 | 17.71 | 17.73 | -1.45% | 41,186,845 |
| 2025-10-27 | 18.23 | 18.25 | 17.91 | 17.99 | -1.37% | 57,677,436 |
| 2025-10-24 | 18.23 | 18.44 | 18.07 | 18.24 | +0.27% | 32,220,360 |
| 2025-10-23 | 17.98 | 18.25 | 17.90 | 18.19 | +0.94% | 23,178,938 |
| 2025-10-22 | 18.06 | 18.15 | 17.98 | 18.02 | -0.83% | 17,248,630 |
| 2025-10-21 | 18.00 | 18.26 | 17.86 | 18.17 | +0.94% | 21,765,438 |
| 2025-10-20 | 17.88 | 18.09 | 17.78 | 18.00 | +1.47% | 29,074,698 |
| 2025-10-17 | 18.13 | 18.25 | 17.70 | 17.74 | -2.63% | 40,268,368 |
| 2025-10-16 | 18.58 | 18.59 | 18.15 | 18.22 | -1.94% | 34,992,800 |
| 2025-10-15 | 18.56 | 18.76 | 18.41 | 18.58 | +0.22% | 30,743,026 |
| 2025-10-14 | 18.88 | 19.23 | 18.40 | 18.54 | -1.59% | 50,497,933 |
| 2025-10-13 | 18.33 | 18.90 | 18.33 | 18.84 | -4.61% | 67,287,076 |
| 2025-10-10 | 19.57 | 20.00 | 19.44 | 19.75 | +0.00% | 51,935,086 |
| 2025-10-09 | 19.35 | 19.76 | 18.72 | 19.75 | +2.12% | 53,810,186 |
| 2025-09-30 | 19.27 | 19.37 | 19.06 | 19.34 | +0.21% | 40,126,235 |
| 2025-09-29 | 19.48 | 19.58 | 19.05 | 19.30 | -0.72% | 37,264,802 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+22.34%). Pire mois : Mai (-15.07%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Zhejiang Satellite Petrochemical Co Ltd (002648.SHE) ?
24.90 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 002648.SHE ?
Plus haut à 30.36 et plus bas à 16.20 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Zhejiang Satellite Petrochemical Co Ltd ?
Historiquement, le mois le plus fort de 002648.SHE a été Janv (moyenne +22.34%) et le plus faible Mai (moyenne -15.07%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.