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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.06	38	38	38.65	36.7	2.44M
September 25, 2025	37.1	37.09	37.09	38.24	36.98	1.37M
September 24, 2025	36.08	37.26	37.26	37.43	35.7	1.5M
September 23, 2025	36.48	36.55	36.55	36.64	34.55	2.41M
September 22, 2025	35.94	36.43	36.43	36.97	35.88	1.57M
September 19, 2025	35.89	35.93	35.93	36.29	35.41	1.2M
September 18, 2025	36.49	35.89	35.89	37.18	35.57	1.78M
September 17, 2025	36.67	36.51	36.51	36.84	36.3	996,606
September 16, 2025	36.79	36.66	36.66	37.11	36.22	1.57M
September 15, 2025	37.95	36.72	36.72	37.95	36.71	1.56M
September 12, 2025	38.36	37.72	37.72	38.47	37.7	1.53M
September 11, 2025	37.88	38.3	38.3	38.64	37.13	1.62M
September 10, 2025	38.12	37.7	37.7	38.65	37.21	1.66M
September 09, 2025	38.59	38.41	38.41	39.69	37.9	1.93M
September 08, 2025	37.07	38.59	38.59	38.59	36.88	1.88M
September 05, 2025	35.98	37.07	37.07	37.07	35.64	1.76M
September 04, 2025	36.59	35.52	35.52	36.9	35.06	2.04M
September 03, 2025	37.61	36.26	36.26	37.76	36.08	2.3M
September 02, 2025	38.97	37.55	37.55	38.97	37.31	2.76M
September 01, 2025	39.15	38.77	38.77	39.66	38.61	1.72M
August 29, 2025	40	38.88	38.88	40	38.86	1.82M
August 28, 2025	39.86	39.72	39.72	40.39	38.41	2.88M
August 27, 2025	40.35	39.86	39.86	41.5	39.86	2.84M
August 26, 2025	40.58	40.61	40.61	41.39	40.12	2.3M
August 25, 2025	40.68	40.59	40.59	41.99	40.36	3.35M
August 22, 2025	39	39.96	39.96	40.29	38.8	3.94M
August 21, 2025	39.49	38.39	38.39	39.98	38.3	2.57M
August 20, 2025	39.44	39.59	39.59	40.36	39.2	2.2M
August 19, 2025	39	39.57	39.57	40.48	39	3.51M
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

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