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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.42	36.88	36.88	37.44	36.6	781,499
December 03, 2025	36.9	37.23	37.23	37.45	36.81	545,698
December 02, 2025	37.51	37.11	37.11	37.64	36.97	470,543
December 01, 2025	37.6	37.51	37.51	38.69	37.43	1.07M
November 28, 2025	36.64	37.42	37.42	37.49	36.52	655,251
November 27, 2025	36.6	36.68	36.68	37.37	36.6	742,376
November 26, 2025	37.76	36.66	36.66	37.91	36.5	1.1M
November 25, 2025	37.55	37.54	37.54	38.3	37.15	866,497
November 24, 2025	36.9	37.31	37.31	37.53	36.4	1.01M
November 21, 2025	37.5	36.75	36.75	38.05	36.75	1.05M
November 20, 2025	38.4	37.96	37.96	38.62	37.72	758,420
November 19, 2025	39.07	38.12	38.12	39.6	37.71	1.65M
November 18, 2025	39.3	39.25	39.25	39.68	38.95	870,119
November 17, 2025	40.16	39.3	39.3	40.35	39.07	1.34M
November 14, 2025	41.53	40.15	40.15	41.63	40.15	1.55M
November 13, 2025	41.63	41.66	41.66	42.01	40.94	1.43M
November 12, 2025	41.56	41.18	41.18	41.62	40.74	1.77M
November 11, 2025	42.51	41.8	41.8	42.86	41.68	2.66M
November 10, 2025	45.67	42.51	42.51	45.67	42.37	6.78M
November 07, 2025	42.33	45.94	45.94	47.99	42.33	6.47M
November 06, 2025	41.34	42.4	42.4	42.48	41.11	1.37M
November 05, 2025	40.4	41.51	41.51	41.76	40.2	1.49M
November 04, 2025	41.94	41.01	41.01	42.97	40.69	2M
November 03, 2025	41.6	41.69	41.69	41.97	41.12	1.2M
October 31, 2025	41.1	41.5	41.5	42	41	1.43M
October 30, 2025	41.09	41.1	41.1	42.15	41	1.78M
October 29, 2025	42.99	41.1	41.1	42.99	40.93	4.09M
October 28, 2025	42.66	43.4	43.4	44.27	42.51	1.85M
October 27, 2025	43.15	42.95	42.95	43.47	42.71	1.39M
October 24, 2025	41.56	42.88	42.88	43.59	41.47	2.03M
October 23, 2025	41.8	41.48	41.48	41.8	40.72	1.35M
October 22, 2025	43.19	41.8	41.8	44.3	41.67	2.5M
October 21, 2025	43.33	43.46	43.46	43.89	42.53	1.83M
October 20, 2025	41.86	43.33	43.33	43.5	41.72	2.28M
October 17, 2025	42.95	41.75	41.75	43.5	41.75	2.13M
October 16, 2025	40.39	42.94	42.94	43.9	39.85	4.39M
October 15, 2025	39.82	40.24	40.24	40.41	39.36	1.19M
October 14, 2025	39.67	39.82	39.82	41.68	39.42	2.74M
October 13, 2025	37	39.43	39.43	39.49	36.98	2.94M
October 10, 2025	38.8	38.2	38.2	38.8	38.12	1.51M
October 09, 2025	39.49	38.82	38.82	39.49	37.94	5.08M
September 30, 2025	40	40.9	40.9	41	39.3	3.51M
September 29, 2025	38.79	39.44	39.44	39.54	37.8	2.92M
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

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