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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.01	28.01	28.01	28.49	28.01	1.42M
November 18, 2025	28.8	28.12	28.12	28.8	28.05	1.96M
November 17, 2025	29.13	28.8	28.8	29.19	28.43	2.24M
November 14, 2025	29.45	29.06	29.06	30.02	29.06	2.35M
November 13, 2025	29.75	29.59	29.59	30.1	29.56	2.65M
November 12, 2025	28.96	29.81	29.81	30.25	28.81	5.18M
November 11, 2025	28.73	28.89	28.89	29.25	28.52	2.13M
November 10, 2025	28.96	28.73	28.73	29.14	28.62	2.22M
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

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