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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.29	28.66	28.66	28.89	27.93	2.71M
November 06, 2025	27.45	28.27	28.27	28.53	27.45	3.27M
November 05, 2025	27.21	27.4	27.4	27.54	27.2	1.71M
November 04, 2025	28.15	27.54	27.54	28.15	27.3	2.59M
November 03, 2025	28.58	28.15	28.15	28.58	27.5	3.75M
October 31, 2025	28.4	28.43	28.43	28.66	28.25	3.95M
October 30, 2025	28.18	28.49	28.49	28.98	27.51	4.06M
October 29, 2025	27.93	28.49	28.49	28.55	27.75	3.34M
October 28, 2025	27.25	27.96	27.96	28.1	27.25	2.13M
October 27, 2025	26.82	27.53	27.53	27.62	26.71	2.63M
October 24, 2025	27.1	26.77	26.77	27.1	26.42	1.19M
October 23, 2025	26.52	26.72	26.72	26.75	26.2	860,009
October 22, 2025	26.62	26.45	26.45	26.62	26.32	1.02M
October 21, 2025	26.1	26.5	26.5	26.73	26.02	1.46M
October 20, 2025	25.99	26.12	26.12	26.45	25.92	1.05M
October 17, 2025	26.49	25.94	25.94	26.49	25.91	1.39M
October 16, 2025	26.99	26.49	26.49	27.14	26.29	1.87M
October 15, 2025	26.98	26.99	26.99	27.11	26.65	1.63M
October 14, 2025	27.55	26.98	26.98	27.84	26.82	1.86M
October 13, 2025	27.36	27.35	27.35	27.73	26.68	1.97M
October 10, 2025	27.45	27.66	27.66	27.68	27.29	1.41M
October 09, 2025	27.99	27.49	27.49	28.06	27.3	2.19M
September 30, 2025	27.64	27.8	27.8	27.98	27.6	1.08M
September 29, 2025	27.76	27.7	27.7	27.99	27.19	1.66M
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

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