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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.01	28.7	28.7	29.26	28.68	2.03M
February 12, 2026	29.2	29.18	29.18	29.71	28.82	1.74M
February 11, 2026	28.83	29.1	29.1	29.43	28.71	1.78M
February 10, 2026	28.94	28.79	28.79	29	28.64	1.66M
February 09, 2026	28.91	29	29	29.43	28.8	2.71M
February 06, 2026	28.4	28.74	28.74	29.26	28.3	2.15M
February 05, 2026	28.71	28.53	28.53	28.94	28.44	2.21M
February 04, 2026	29.31	28.64	28.64	29.49	28.51	3.15M
February 03, 2026	29.15	29.25	29.25	30.15	28.93	4.03M
February 02, 2026	31.74	28.92	28.92	31.8	28.91	8.51M
January 30, 2026	31.66	32.14	32.14	32.31	30.75	5.03M
January 29, 2026	31.7	31.93	31.93	32.85	31.3	5.68M
January 28, 2026	31.46	31.69	31.69	32.3	31.16	4.23M
January 27, 2026	31.53	31.36	31.36	31.7	30.69	2.55M
January 26, 2026	31.55	31.53	31.53	31.8	30.78	3.9M
January 23, 2026	31.43	31.44	31.44	31.59	31.01	2.93M
January 22, 2026	31.55	31.25	31.25	32.07	30.65	4.64M
January 21, 2026	30.42	31.64	31.64	31.64	30.42	6.11M
January 20, 2026	30.4	30.28	30.28	30.5	29.89	2.73M
January 19, 2026	29.64	30.23	30.23	30.28	29.5	4.68M
January 16, 2026	29.53	29.66	29.66	30.14	29.33	2.95M
January 15, 2026	29.01	29.38	29.38	29.58	28.91	2.11M
January 14, 2026	29.38	29.28	29.28	29.8	28.81	3.18M
January 13, 2026	28.96	29.08	29.08	29.45	28.92	2.27M
January 12, 2026	29.5	29.13	29.13	29.5	28.62	2.98M
January 09, 2026	28.91	29.21	29.21	29.31	28.91	2.08M
January 08, 2026	28.93	28.89	28.89	29.18	28.76	2.11M
January 07, 2026	28.83	28.83	28.83	29.21	28.59	2.19M
January 06, 2026	29.11	28.82	28.82	29.16	28.55	2.54M
January 05, 2026	28.3	28.97	28.97	29.3	28.29	3.28M
December 31, 2025	28.49	28.17	28.17	28.74	28.01	1.29M
December 30, 2025	27.64	28.32	28.32	28.58	27.45	2.85M
December 29, 2025	27.59	27.64	27.64	28.09	27.55	1.15M
December 26, 2025	27.86	27.77	27.77	28.17	27.59	1.39M
December 25, 2025	27.75	27.86	27.86	28.12	27.54	1.25M
December 24, 2025	27.26	27.68	27.68	27.76	27.11	1.35M
December 23, 2025	27.8	27.18	27.18	27.8	27.04	1.71M
December 22, 2025	27.49	27.72	27.72	27.78	27.39	1.1M
December 19, 2025	27.15	27.42	27.42	27.47	27.04	1.33M
December 18, 2025	27.15	27.03	27.03	27.66	26.93	1.81M
December 17, 2025	26.96	27.11	27.11	27.23	26.73	1.28M
December 16, 2025	26.94	26.96	26.96	27.49	26.85	1.16M
December 15, 2025	27.21	27.25	27.25	27.63	27.07	1.21M
December 12, 2025	27.2	27.35	27.35	27.56	27.03	1.91M
December 11, 2025	27.79	27.14	27.14	27.79	27.14	1.6M
December 10, 2025	28.06	27.58	27.58	28.2	27.57	1.93M
December 09, 2025	28.7	28.35	28.05	29.29	28.33	2.12M
December 08, 2025	29.4	28.89	28.89	29.44	28.8	3.55M
December 05, 2025	28.72	29.13	29.13	29.29	28.47	2.41M
December 04, 2025	30.49	28.75	28.75	30.49	28.62	3.62M
December 03, 2025	30.55	30.17	30.17	30.9	29.98	3.77M
December 02, 2025	29.59	30.28	30.28	30.54	29.2	5.18M
December 01, 2025	27.5	29.59	29.59	29.8	27.32	5.91M
November 28, 2025	27.01	27.24	27.24	27.3	26.82	1.25M
November 27, 2025	27.02	26.81	26.81	27.36	26.8	1.44M
November 26, 2025	27.47	27	27	27.65	27	1.56M
November 25, 2025	27.1	27.47	27.47	27.68	27.1	1.83M
November 24, 2025	27.41	26.74	26.74	27.41	26.42	1.66M
November 21, 2025	27.87	26.98	26.98	28.29	26.9	2.73M
November 20, 2025	28.62	28.05	28.05	28.62	27.78	1.47M

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