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

35.60

-0.68(-1.87%)

Updated at June 03 03:00PM

Currency In CNY

688269.SS Historical Return

If you invested ¥1000 in Kaili Catalyst & New Materials Co.,Ltd. (688269.SS) since IPO date, it would be worth ¥667.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥605.85, while ¥1000 invested 1 year ago would be worth ¥1,138.47. This corresponds to total returns of -33.27%, -39.41%, 13.85%, respectively, with annualized returns of -7.79%, -15.4%, 13.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688269.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	36.71	36.28	36.28	37.3	35.9	1.59M
June 01, 2026	35.6	37.29	37.29	37.55	35.6	2.39M
May 29, 2026	38.88	35.9	35.9	39.19	35.71	3.74M
May 28, 2026	39.9	38.69	38.69	39.9	37.75	2.5M
May 27, 2026	41.86	39.16	39.16	41.86	38.89	3.47M
May 26, 2026	42.8	41.88	41.88	42.88	40.63	2.32M
May 25, 2026	42.95	42.38	42.38	42.96	41.78	1.89M
May 22, 2026	39.91	42.45	42.45	42.86	39.5	3.08M
May 21, 2026	41.31	39.81	39.81	42.2	39.61	2.86M
May 20, 2026	41.1	41.2	41.2	41.88	40.82	1.93M
May 19, 2026	41.78	41.57	41.57	41.98	40.8	1.86M
May 18, 2026	42.91	41.8	41.8	43.13	41.5	2.61M
May 15, 2026	42.48	42.91	42.91	43.98	42.45	3.02M
May 14, 2026	42.06	42.6	42.6	43.19	41.62	3.42M
May 13, 2026	42.61	42.06	42.06	42.61	41.73	1.94M
May 12, 2026	42.8	42.22	42.22	42.86	41.69	1.74M
May 11, 2026	42.64	42.8	42.8	43.1	41.89	2.16M
May 08, 2026	42.28	42.7	42.7	43.24	41.88	2.76M
May 07, 2026	41.1	42.28	42.28	42.37	40.77	2.41M
May 06, 2026	40.92	41.14	41.14	41.54	40.76	2.64M
April 30, 2026	40.55	40.75	40.75	41.38	40.53	1.85M
April 29, 2026	40.71	40.83	40.83	41.22	40.32	2.14M
April 28, 2026	40.7	41.09	41.09	41.6	40.53	2.21M
April 27, 2026	41.69	41.05	41.05	42.2	40.98	3.71M
April 24, 2026	42.53	41.21	41.21	44.88	41	7.79M
April 23, 2026	39.9	39.24	39.24	40.01	39	1.27M
April 22, 2026	39.77	39.88	39.88	39.98	39.52	943,489
April 21, 2026	39.22	39.82	39.82	39.9	38.93	1.23M
April 20, 2026	39.21	39.21	39.21	39.8	38.75	1.5M
April 17, 2026	38.76	39.08	39.08	39.23	38.66	1.12M
April 16, 2026	37.98	38.8	38.8	39.21	37	1.52M
April 15, 2026	38.7	37.8	37.8	38.7	37.68	1.42M
April 14, 2026	38.26	38.45	38.45	38.52	38	1.22M
April 13, 2026	38.15	38.1	38.1	38.48	37.85	919,435
April 10, 2026	38.4	38.51	38.51	39.21	38.36	1.1M
April 09, 2026	38.2	38.22	38.22	38.87	37.95	1.09M
April 08, 2026	37.99	38.82	38.82	38.9	37.5	1.78M
April 07, 2026	36.87	36.99	36.99	37.36	36.75	1.11M
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	44.96	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