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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.51	53.08	53.08	54.89	53.01	3.25M
February 12, 2026	54.5	54.29	54.29	54.8	53.89	2.59M
February 11, 2026	54.22	54.58	54.58	55.08	54.11	2.74M
February 10, 2026	54.66	54.25	54.25	54.85	54.03	2.79M
February 09, 2026	54.78	54.69	54.69	55.29	54.18	3.67M
February 06, 2026	54.17	54.21	54.21	55.12	53.23	3.9M
February 05, 2026	55.32	54.4	54.4	55.55	53.91	3.99M
February 04, 2026	55.78	55.02	55.02	55.8	54.13	4.58M
February 03, 2026	54.34	55.5	55.5	55.6	54.3	5.92M
February 02, 2026	57.72	53.63	53.63	58	53.54	10.44M
January 30, 2026	59.17	58.15	58.15	60.06	56.36	8.24M
January 29, 2026	58.2	58.55	58.55	60.95	58.18	8.93M
January 28, 2026	58.65	58.39	58.39	59.8	58	7.1M
January 27, 2026	58.12	58.32	58.32	58.98	56.59	6.21M
January 26, 2026	58.5	58.45	58.45	60.07	57.59	8.42M
January 23, 2026	57.3	58.48	58.48	58.88	56.6	7.43M
January 22, 2026	56.22	56.76	56.76	57.09	56.03	5.08M
January 21, 2026	55.64	56.22	56.22	56.96	55.12	6.32M
January 20, 2026	56.5	55.95	55.95	56.59	54.97	6.62M
January 19, 2026	55.97	56.39	56.39	57.65	55.9	7.79M
January 16, 2026	57.62	56.39	56.39	58.2	55.7	9.13M
January 15, 2026	59	57.62	57.62	59.45	57.2	10.2M
January 14, 2026	61.5	59.77	59.77	63.2	58.93	15.8M
January 13, 2026	56.2	62.24	62.24	64.5	56	17.78M
January 12, 2026	55.88	55.5	55.5	57.26	54.83	7.18M
January 09, 2026	54.44	55.66	55.66	55.68	54.24	6.83M
January 08, 2026	55.46	54.4	54.4	55.88	54.33	5.73M
January 07, 2026	54.93	55.48	55.48	55.85	53.9	7.2M
January 06, 2026	50.65	54.93	54.93	54.95	50.63	9.78M
January 05, 2026	49.83	50.82	50.82	50.99	49.83	3.53M
December 31, 2025	50.05	49.8	49.8	50.25	49.55	2.62M
December 30, 2025	49.7	50.05	50.05	50.05	49.52	2.49M
December 29, 2025	50.27	49.95	49.95	50.57	49.2	2.92M
December 26, 2025	49.48	50.21	50.21	50.28	49.32	3.14M
December 25, 2025	49.6	49.31	49.31	50	49.26	2.38M
December 24, 2025	48.76	49.62	49.62	49.83	48	3.35M
December 23, 2025	48.79	48.96	48.96	49.22	48.6	2.11M
December 22, 2025	48.75	48.85	48.85	49.28	48.42	2.74M
December 19, 2025	47.29	48.31	48.31	48.46	47.2	2.72M
December 18, 2025	47.24	47.25	47.25	47.64	47.03	1.96M
December 17, 2025	46.89	47.24	47.24	47.5	46.48	2.73M
December 16, 2025	47.9	46.9	46.9	48.05	46.88	2.53M
December 15, 2025	47.55	47.89	47.89	48.34	47.33	3.09M
December 12, 2025	46.09	47.51	47.51	48.17	45.91	6.23M
December 11, 2025	46.13	46.1	46.1	46.37	45.82	2.01M
December 10, 2025	45.78	46.12	46.12	46.43	45.31	2.38M
December 09, 2025	45.8	45.72	45.72	46.4	45.71	1.87M
December 08, 2025	46.25	45.84	45.84	46.47	45.77	2.79M
December 05, 2025	45.55	46.01	46.01	46.11	45.14	2.25M
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

Cathay Biotech Inc. (688065.SS) SHH