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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cathay Biotech Inc. (688065.SS) SHH