Kaili Catalyst & New Materials Co.,Ltd. - 688269.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.78	38.63	38.63	39.58	38.43	3.27M
August 15, 2025	38	38.44	38.44	38.99	37.33	5.7M
August 14, 2025	40	39.98	39.98	41.01	39.33	2.34M
August 13, 2025	39.7	40	40	40.5	39.02	2.08M
August 12, 2025	40.15	39.78	39.78	40.2	38.76	2.83M
August 11, 2025	40.1	40.09	40.09	40.65	39.58	2.52M
August 08, 2025	39	40.38	40.38	40.8	38.35	4.05M
August 07, 2025	38.45	39.12	39.12	39.28	38.04	2.24M
August 06, 2025	39.08	38.8	38.8	39.16	38.1	2.9M
August 05, 2025	37.8	39.18	39.18	39.19	37.5	4.69M
August 04, 2025	36.29	37.33	37.33	37.33	35.4	3.15M
August 01, 2025	37	36.41	36.41	39.24	35.77	7.81M
July 31, 2025	36.35	36.77	36.77	36.9	35.92	2.89M
July 30, 2025	34.61	36.4	36.4	37.52	34.61	6.22M
July 29, 2025	34.78	34.71	34.71	35.19	34.59	935,060
July 28, 2025	34.9	34.82	34.82	34.96	34.36	1.24M
July 25, 2025	34.17	34.65	34.65	34.92	33.99	1.42M
July 24, 2025	34.13	34.36	34.36	34.57	34.03	1.34M
July 23, 2025	34.29	34.23	34.23	34.7	33.98	996,111
July 22, 2025	34.5	34.3	34.3	34.76	34.2	1.27M
July 21, 2025	35.35	34.5	34.5	35.38	34.28	2.52M
July 18, 2025	33.01	34.83	34.83	35.18	32.93	4.33M
July 17, 2025	33.06	32.91	32.91	33.49	32.7	1.13M
July 16, 2025	32.35	33.06	33.06	33.54	32.35	1.24M
July 15, 2025	33.15	32.62	32.62	33.16	32.11	1.38M
July 14, 2025	33.24	32.91	32.91	33.27	32.66	1.02M
July 11, 2025	32.71	32.91	32.91	33.28	32.3	1.25M
July 10, 2025	32.54	32.64	32.64	32.79	32.1	856,536
July 09, 2025	32.62	32.23	32.23	32.71	32.08	1.1M
July 08, 2025	32.58	32.7	32.7	32.99	32.37	855,760
July 07, 2025	32.11	32.58	32.58	32.65	32.11	699,921
July 04, 2025	32.59	32.23	32.23	32.69	31.76	1.42M
July 03, 2025	32.35	32.63	32.63	32.64	32.25	796,902
July 02, 2025	33.55	32.42	32.42	33.55	32.32	2M
July 01, 2025	33.27	33.45	33.45	33.53	32.92	1.04M
June 30, 2025	32.81	33.2	33.2	33.48	32.81	1.31M
June 27, 2025	33.39	33.02	33.02	33.7	32.95	1.22M
June 26, 2025	33.76	33.16	33.16	33.96	33.11	1.26M
June 25, 2025	33.25	33.88	33.58	34.39	33.25	1.96M
June 24, 2025	33.19	33.38	33.08	33.7	33.11	1.44M
June 23, 2025	33.05	33.05	33.05	33.5	32.85	1.02M
June 20, 2025	32.75	33.1	33.1	33.39	32.61	1.21M
June 19, 2025	33.22	32.67	32.67	33.45	32.37	1.29M
June 18, 2025	33.78	33.12	33.12	33.79	33.06	1.15M
June 17, 2025	34.2	33.53	33.53	34.53	33.33	1.94M
June 16, 2025	34.64	34.46	34.46	34.7	33.85	1.63M
June 13, 2025	35.32	34.66	34.66	35.53	34.58	2.56M
June 12, 2025	33.56	35.18	35.18	35.75	33.29	4.06M
June 11, 2025	33.82	33.61	33.61	34.45	33.41	2.26M
June 10, 2025	32.66	34	34	34.58	32.46	5.46M
June 09, 2025	31.69	32.88	32.88	33.17	31.49	3.37M
June 06, 2025	31.96	31.56	31.56	32.02	31.3	1.18M
June 05, 2025	31.82	31.79	31.79	32.11	31.33	1.43M
June 04, 2025	31.68	31.82	31.82	31.98	31.35	1.08M
June 03, 2025	31.08	31.55	31.55	31.94	30.9	1.4M
May 30, 2025	31	31.08	31.08	31.45	30.84	1.31M
May 29, 2025	30.79	31	31	31.29	30.78	1.42M
May 28, 2025	30.84	30.89	30.89	31.38	30.63	1.85M
May 27, 2025	31.93	31.12	31.12	32.04	30.8	2.66M
May 26, 2025	32.39	31.83	31.83	33.9	31.66	2.82M

Kaili Catalyst & New Materials Co.,Ltd. (688269.SS) SHH