Cathay Biotech Inc. - 688065.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.73	45.43	45.43	45.82	45	1.96M
December 03, 2025	46	45.55	45.55	46.19	45.38	2.41M
December 02, 2025	46.94	45.94	45.94	46.96	45.84	3.31M
December 01, 2025	47.8	47.04	47.04	48.2	46.9	3.93M
November 28, 2025	47.57	47.49	47.49	47.91	47.26	2.5M
November 27, 2025	48.02	47.52	47.52	48.4	47.5	2.17M
November 26, 2025	49	48.02	48.02	49.4	47.92	2.78M
November 25, 2025	48.08	48.59	48.59	49.42	47.97	3.46M
November 24, 2025	48.5	48.07	48.07	48.8	47.81	3.56M
November 21, 2025	48.89	47.9	47.9	49.88	47.65	4.35M
November 20, 2025	49.76	49.16	49.16	50.75	49.16	2.78M
November 19, 2025	49.71	49.64	49.64	50.22	49.55	2.12M
November 18, 2025	49.77	49.67	49.67	50.07	49.2	2.76M
November 17, 2025	50.35	50.13	50.13	50.41	48.72	5.44M
November 14, 2025	51.02	50.2	50.2	51.54	50.2	3.08M
November 13, 2025	51.39	51.18	51.18	51.97	50.73	4.02M
November 12, 2025	51.45	51.51	51.51	51.78	50.7	3.83M
November 11, 2025	50.24	51.42	51.42	51.75	50.1	5.04M
November 10, 2025	50.03	50.1	50.1	50.76	49.77	3.3M
November 07, 2025	49.5	49.73	49.73	50.48	49.16	3.27M
November 06, 2025	48.01	49.3	49.3	49.51	48.01	3.29M
November 05, 2025	48	48.11	48.11	48.7	47.8	2.91M
November 04, 2025	49.7	48.48	48.48	50	48.1	3.82M
November 03, 2025	50.71	49.9	49.9	50.76	49.11	4.44M
October 31, 2025	49.88	50.8	50.8	51.44	49.88	5.28M
October 30, 2025	50.27	49.59	49.59	50.27	49.28	3.02M
October 29, 2025	49.55	50.28	50.28	50.44	49.4	3.1M
October 28, 2025	49.85	49.56	49.56	50.1	49.45	3.15M
October 27, 2025	48.98	49.77	49.77	50.85	48.98	5.36M
October 24, 2025	47.6	48.48	48.48	48.58	47.4	3.81M
October 23, 2025	47.31	47.53	47.53	47.6	46.8	2.36M
October 22, 2025	47.81	47.35	47.35	48.12	47.35	2.31M
October 21, 2025	47.55	47.86	47.86	48.22	47.11	2.92M
October 20, 2025	48.08	47.35	47.35	48.29	47.07	2.63M
October 17, 2025	48.52	47.45	47.45	48.99	47.4	3.83M
October 16, 2025	50	48.63	48.63	50.22	48.53	4.37M
October 15, 2025	50.36	50.17	50.17	50.92	49.88	3.26M
October 14, 2025	51.43	50.12	50.12	52.8	50.08	5.35M
October 13, 2025	50.8	51.36	51.36	51.9	50.74	4.47M
October 10, 2025	52.57	52.59	52.59	52.91	51.93	3.88M
October 09, 2025	52.04	52.7	52.7	52.86	51.3	4.77M
September 30, 2025	51	52.04	52.04	52.24	50.17	5.99M
September 29, 2025	51.71	51.56	51.56	51.79	50.4	3.84M
September 26, 2025	51.5	51.47	51.47	52.06	51.37	3.23M
September 25, 2025	51.8	51.66	51.66	52.72	51.51	4.26M
September 24, 2025	50.54	51.69	51.69	51.99	50.39	4.88M
September 23, 2025	51.32	50.79	50.79	51.83	49.92	4.28M
September 22, 2025	51.88	51.32	51.32	52.11	50.9	3.88M
September 19, 2025	51.74	51.88	51.88	52.1	51.08	4.78M
September 18, 2025	53.28	51.85	51.85	53.68	51.33	5.91M
September 17, 2025	53.55	53.47	53.47	53.79	53.13	3.11M
September 16, 2025	54.32	53.54	53.54	54.51	53.11	4.08M
September 15, 2025	54.51	54.2	54.2	54.51	53.53	4.38M
September 12, 2025	55.18	54.14	54.14	55.27	54.11	5.19M
September 11, 2025	53.94	55	55	55.29	53.5	5.14M
September 10, 2025	54.2	54.03	54.03	55.29	54.02	3.78M
September 09, 2025	55.59	54.78	54.78	56.16	54.11	5.54M
September 08, 2025	52.27	55.69	55.69	55.85	52.27	8.41M
September 05, 2025	50.33	52.11	52.11	52.2	50.02	4.06M
September 04, 2025	51.91	50.18	50.18	52.34	49.5	5.49M

Cathay Biotech Inc. (688065.SS) SHH