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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	52.5	51.8	51.8	52.85	51.25	4.06M
September 02, 2025	53.55	52.09	52.09	54.09	51.87	5.22M
September 01, 2025	53.03	53.75	53.75	54.68	53	6.38M
August 29, 2025	52.91	53.03	53.03	53.52	52.26	4.57M
August 28, 2025	52.88	53.3	53.3	53.37	51.5	6.58M
August 27, 2025	54.08	52.66	52.66	54.36	52.6	7.11M
August 26, 2025	51.9	53.73	53.73	54.61	51.82	9.42M
August 25, 2025	51.32	51.71	51.71	52.99	51.04	8.37M
August 22, 2025	50.68	51.28	51.28	51.97	50.45	6.24M
August 21, 2025	50.41	50.68	50.68	51.26	50.3	4.56M
August 20, 2025	50.84	50.35	50.35	51.07	49.68	4.42M
August 19, 2025	51.94	50.89	50.89	52.2	50.89	4.58M
August 18, 2025	50.82	51.92	51.92	52.8	50.82	8.85M
August 15, 2025	47.75	49.08	49.08	49.17	47.66	3.17M
August 14, 2025	49	47.66	47.66	49.3	47.66	3.79M
August 13, 2025	49.09	48.82	48.82	49.19	48.59	2.38M
August 12, 2025	49.26	48.69	48.69	49.3	48.61	2.65M
August 11, 2025	48.98	49.07	49.07	49.38	48.74	2.12M
August 08, 2025	49.33	48.85	48.85	49.35	48.42	2.07M
August 07, 2025	49.6	49.13	49.13	49.6	49.05	1.86M
August 06, 2025	49.18	49.6	49.6	49.88	48.93	2.85M
August 05, 2025	48.19	48.95	48.95	49.03	48.12	2.06M
August 04, 2025	47.77	48.19	48.19	48.37	47.58	1.96M
August 01, 2025	47.86	47.77	47.77	48.85	47.66	2.55M
July 31, 2025	49	48.1	47.7	49.12	47.9	3.23M
July 30, 2025	49.41	49.13	49.13	49.88	48.85	2.61M
July 29, 2025	49.09	49.4	49.4	49.5	48.7	2.65M
July 28, 2025	48.9	49.09	49.09	49.66	48.75	2.43M
July 25, 2025	49.3	48.89	48.89	49.48	48.84	2.16M
July 24, 2025	48.61	49.3	49.3	49.33	48.45	2.72M
July 23, 2025	49.2	48.75	48.75	49.55	48.71	2.41M
July 22, 2025	47.85	48.96	48.96	49.09	47.85	3.07M
July 21, 2025	47.9	47.9	47.9	48.32	47.78	2.13M
July 18, 2025	47.87	47.87	47.87	47.98	47.48	1.64M
July 17, 2025	47.1	47.78	47.78	48.17	47.1	2.72M
July 16, 2025	47.3	47.15	47.15	47.46	47	1.43M
July 15, 2025	47.04	47.04	47.04	47.68	46.52	1.77M
July 14, 2025	46.83	47.13	47.13	47.25	46.83	1.45M
July 11, 2025	46.31	46.81	46.81	47.1	46.31	2.25M
July 10, 2025	46.65	46.31	46.31	46.82	46	2.31M
July 09, 2025	46.61	46.78	46.78	46.78	46.36	1.28M
July 08, 2025	46.03	46.5	46.5	47.03	45.99	1.99M
July 07, 2025	46.1	46.03	46.03	46.3	45.92	1.39M

Cathay Biotech Inc. (688065.SS) SHH