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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cathay Biotech Inc. (688065.SS) SHH