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

36.77

-0.67(-1.79%)

Updated at April 03 02:56PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	37.44	36.75	36.75	37.66	36.71	1.15M
April 02, 2026	38.25	37.44	37.44	38.38	37.24	686,605
April 01, 2026	38.06	38.25	38.25	38.38	37.69	824,425
March 31, 2026	38.27	37.37	37.37	38.6	37.31	1.08M
March 30, 2026	37.79	38.27	38.27	38.55	37.57	951,054
March 27, 2026	36.81	37.89	37.89	38.26	36.81	833,656
March 26, 2026	38.01	37.23	37.23	38.78	37.02	1.67M
March 25, 2026	37.61	38.35	38.35	39.05	37.61	1.23M
March 24, 2026	38.01	37.89	37.89	38.09	36.9	1.58M
March 23, 2026	39.83	36.99	36.99	39.85	36.81	2.75M
March 20, 2026	41.56	40.51	40.51	41.73	40.25	1.54M
March 19, 2026	43	41.39	41.39	43	41.08	1.59M
March 18, 2026	43.47	43.36	43.36	43.83	42.54	755,813
March 17, 2026	45.27	43.26	43.26	45.35	43.2	1.68M
March 16, 2026	45.27	44.81	44.81	46.19	43.71	1.98M
March 13, 2026	45.3	45.27	45.27	46.36	44.71	1.77M
March 12, 2026	44.98	45.61	45.61	46.17	43.85	2.98M
March 11, 2026	44.86	44.73	44.73	45.41	44.3	1.61M
March 10, 2026	44.55	44.99	44.99	45.4	44.55	722,738
March 09, 2026	45.81	44.38	44.38	45.96	43.77	2.79M
March 06, 2026	44.28	46.05	46.05	46.05	44.28	2.64M
March 05, 2026	45.03	44.76	44.76	45.99	44.2	3.2M
March 04, 2026	43.02	43.4	43.4	44.1	42.67	967,272
March 03, 2026	43.79	43.38	43.38	44.98	42.08	3.44M
March 02, 2026	45.22	43.83	43.83	45.22	43.58	2.29M
February 27, 2026	43.9	45.26	45.26	45.48	43.2	3.66M
February 26, 2026	44.13	44.88	44.88	45	43.61	2.14M
February 25, 2026	43.05	44.21	44.21	44.55	43.05	2.38M
February 24, 2026	42.18	43.29	43.29	43.73	41.78	2.49M
February 13, 2026	42	41.68	0	42.27	41.4	1.61M
February 12, 2026	41.96	42.1	0	42.8	41.52	1.44M
February 11, 2026	41.65	41.96	0	42.72	41.31	1.8M
February 10, 2026	42.6	41.61	0	42.75	41.39	2.34M
February 09, 2026	43.17	42.81	0	43.6	42.48	2.35M
February 06, 2026	42.6	42.81	0	43.65	42	2.28M
February 05, 2026	44.84	43.11	0	44.84	42.77	2.52M
February 04, 2026	45.33	44.88	0	45.96	43.78	3.34M
February 03, 2026	44.5	45.1	0	45.3	43.12	3.8M
February 02, 2026	46.83	43.2	0	48.29	43.11	6.07M
January 30, 2026	48	46.69	0	50.6	45.62	9.69M
January 29, 2026	49.16	48.8	0	54.43	48.66	13.77M
January 28, 2026	44.68	45.36	0	45.38	44.21	2.41M
January 27, 2026	43.78	44.7	0	45.56	42.3	3.39M
January 26, 2026	44.25	44.12	0	45.45	43.52	2.99M
January 23, 2026	44.72	44.66	0	45	44.27	2.19M
January 22, 2026	42.89	44.66	0	45.58	42.89	5.66M
January 21, 2026	41.55	42.85	0	42.93	41.15	2.61M
January 20, 2026	41.85	41.66	0	42.32	41.24	1.85M
January 19, 2026	41.83	41.81	0	42.11	41.37	1.32M
January 16, 2026	41	41.68	0	42.06	40.57	2.31M
January 15, 2026	40.1	40.81	0	41.13	39.7	2.6M
January 14, 2026	40.36	40.14	0	40.72	39.52	2.82M
January 13, 2026	41.55	40.48	0	42.1	40.48	2.33M
January 12, 2026	42.04	41.72	0	42.08	41.15	2.2M
January 09, 2026	41.25	41.73	0	41.98	40.91	1.57M
January 08, 2026	41.25	41.25	0	42.77	41.03	1.84M
January 07, 2026	41.09	41.6	0	42.08	40.72	1.56M
January 06, 2026	40.78	41.08	0	41.55	40.5	1.78M
January 05, 2026	40.2	40.62	0	40.98	40.02	1.25M
December 31, 2025	40.33	40.01	0	40.48	39.6	1.16M