China Catalyst Holding Co., Ltd. - 688267.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.77	27.76	27.76	28.14	27.6	1.15M
September 25, 2025	28.39	27.77	27.77	28.41	27.77	1.92M
September 24, 2025	27.7	28.39	28.39	28.55	27.7	1.88M
September 23, 2025	28.17	27.8	27.8	28.44	27.4	2.45M
September 22, 2025	28.38	28.17	28.17	28.63	28	2.06M
September 19, 2025	28.01	28.47	28.47	28.94	28.01	2.66M
September 18, 2025	28.53	28.26	28.26	28.9	28.08	3.69M
September 17, 2025	28.8	28.58	28.58	29.15	28.53	2.31M
September 16, 2025	28.76	28.71	28.71	28.89	28.11	2.29M
September 15, 2025	28.51	28.77	28.77	29.29	28.23	3.6M
September 12, 2025	28.6	28.51	28.51	28.85	28.35	1.58M
September 11, 2025	28.19	28.6	28.6	28.6	28.1	1.49M
September 10, 2025	28.6	28.4	28.4	28.81	28.17	1.61M
September 09, 2025	29.11	28.7	28.7	29.29	28.57	1.63M
September 08, 2025	28.62	28.91	28.91	29.02	28.25	2.43M
September 05, 2025	28.39	28.88	28.88	28.9	28.32	1.95M
September 04, 2025	28.5	28.12	28.12	28.73	27.81	1.78M
September 03, 2025	29.12	28.5	28.5	29.16	28.4	1.47M
September 02, 2025	29.78	29.01	29.01	29.94	28.92	2.3M
September 01, 2025	29.21	29.76	29.76	29.95	28.99	4.58M
August 29, 2025	28.89	28.98	28.98	29.15	28.48	2.52M
August 28, 2025	29.11	28.86	28.86	29.47	27.93	3.64M
August 27, 2025	29.98	29.03	29.03	30.14	29.03	3.75M
August 26, 2025	30.09	29.92	29.92	30.41	29.86	3.55M
August 25, 2025	30.01	30.19	30.19	30.33	29.65	4.76M
August 22, 2025	30.5	30.15	30.15	30.58	29.9	3.26M
August 21, 2025	31.08	30.3	30.3	31.2	30.21	3.98M
August 20, 2025	30.82	31.4	31.4	31.6	30.66	3.71M
August 19, 2025	31	30.82	30.82	31.5	30.7	2.95M
August 18, 2025	30.51	31.05	31.05	31.36	30.5	3.8M
August 15, 2025	30.19	30.71	30.71	30.89	30.19	2.73M
August 14, 2025	30.77	30.15	30.15	30.98	30.15	2.35M
August 13, 2025	30.31	30.66	30.66	30.86	30.02	3.14M
August 12, 2025	30.5	30.58	30.58	31.19	30.2	2.91M
August 11, 2025	29.94	30.37	30.37	30.58	29.9	2.84M
August 08, 2025	29.65	29.91	29.91	30.4	29.27	4.59M
August 07, 2025	32.03	29.7	29.7	32.8	29.19	8.58M
August 06, 2025	29.29	29.8	29.8	29.89	29.29	1.48M
August 05, 2025	29.54	29.52	29.52	29.63	29.08	1.49M
August 04, 2025	29.39	29.27	29.27	29.54	29	1.74M
August 01, 2025	28.4	29.01	29.01	29.79	28.2	3.18M
July 31, 2025	28.18	28.29	28.29	28.83	28.06	1.93M
July 30, 2025	28.16	28.21	28.21	28.26	27.7	1.72M
July 29, 2025	28.66	28.16	28.16	28.96	27.96	2.61M
July 28, 2025	28.2	28.77	28.77	28.98	28.1	2.47M
July 25, 2025	27.96	28.25	28.25	28.54	27.9	1.86M
July 24, 2025	28.19	27.96	27.96	28.46	27.85	1.97M
July 23, 2025	28.98	28.23	28.23	28.98	28.2	2.33M
July 22, 2025	28.58	28.88	28.88	29.5	28.38	2.88M
July 21, 2025	29.1	28.6	28.6	29.3	28.6	3.37M
July 18, 2025	30.38	29.13	29.13	30.58	28.8	3.89M
July 17, 2025	30.79	30.3	30.3	30.87	30	2.11M
July 16, 2025	30.87	30.62	30.62	30.91	30.18	1.57M
July 15, 2025	30.23	30.82	30.82	31.39	30.08	2.23M
July 14, 2025	30.3	30.25	30.25	30.71	29.89	1.83M
July 11, 2025	31.19	30.1	30.1	31.37	29.9	3.52M
July 10, 2025	31.91	31.15	31.15	32.27	30.72	2.17M
July 09, 2025	31.6	31.91	31.91	32	31.2	2.08M
July 08, 2025	30.4	31.87	31.87	32.84	30.3	3.75M
July 07, 2025	30.33	30.39	30.39	30.87	30.03	2.62M

China Catalyst Holding Co., Ltd. (688267.SS) SHH