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

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 ¥602.81 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥359.89, while ¥1000 invested 1 year ago would be worth ¥804.8. This corresponds to total returns of -39.72%, -64.01%, -19.52%, respectively, with annualized returns of -9.27%, -18.49%, -19.52%.

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
August 21, 2026	31.1	32.16	32.16	32.31	30.6	1.66M
August 20, 2026	30.77	31.29	31.29	31.6	30.77	1.17M
August 19, 2026	31.88	30.45	30.45	31.88	30.35	1.38M
August 18, 2026	31.81	31.88	31.88	31.95	31.37	995,236
August 17, 2026	30.69	31.79	31.79	32.14	30.69	1.66M
August 14, 2026	30.52	30.69	30.69	31.25	30.23	1.05M
August 13, 2026	31.09	30.3	30.3	31.18	30.3	1.08M
August 12, 2026	30.87	30.92	30.92	31.27	30.71	1M
August 11, 2026	31.13	30.78	30.78	31.3	30.72	990,679
August 10, 2026	30.9	31.29	31.29	31.37	30.5	1.59M
August 07, 2026	31.31	31.11	31.11	31.61	30.72	1.92M
August 06, 2026	31.57	31.47	31.47	32.17	31.17	2.3M
August 05, 2026	30.6	31.06	31.06	31.27	30.23	1.8M
August 04, 2026	30.55	30.42	30.42	30.75	30.04	1.43M
August 03, 2026	29.46	30.55	30.55	30.68	29.31	1.92M
July 31, 2026	29.43	29.46	29.46	29.82	29.02	1.2M
July 30, 2026	28.87	29.03	29.03	29.81	28.46	1.44M
July 29, 2026	27.85	28.97	28.97	29.16	27.78	1.62M
July 28, 2026	27.88	27.73	27.73	28.59	27.5	1.53M
July 27, 2026	27.53	28.28	28.28	28.82	27.53	1.32M
July 23, 2026	28.01	28.51	28.51	28.63	27.8	995,988
July 22, 2026	28.6	28.17	28.17	28.88	27.83	1.25M
July 21, 2026	28.7	28.76	28.76	29	27.27	1.85M
July 20, 2026	29.45	28.42	28.42	29.8	27.82	1.66M
July 17, 2026	30.46	29.05	29.05	30.92	28.91	1.39M
July 16, 2026	31	30.31	30.31	31.23	30.18	970,063
July 15, 2026	30.5	31.28	31.28	31.6	30.5	1.03M
July 14, 2026	30.6	30.88	30.88	30.98	29.64	1.54M
July 13, 2026	30.48	31.09	31.09	31.66	30.03	1.73M
July 10, 2026	30.81	30.75	30.75	31.44	30.3	1.38M
July 09, 2026	30.55	30.79	30.79	31.15	29.83	1.43M
July 08, 2026	31.22	30.54	30.54	31.76	30.54	1.28M
July 07, 2026	32.72	31.56	31.56	33.13	31.47	1.64M
July 06, 2026	34	32.83	32.83	34	32.68	1.5M
July 03, 2026	33.4	33.47	33.47	34.5	33.25	1.67M
July 02, 2026	33.29	33.61	33.61	34.87	32.51	2.27M
July 01, 2026	31.77	33.1	33.1	33.7	31.68	2.42M
June 30, 2026	31.23	31.71	31.71	31.88	30.74	1.55M
June 29, 2026	31.83	31.23	31.23	31.83	30.29	2.54M
June 26, 2026	32.99	31.63	31.63	33.7	31.4	3.12M
June 25, 2026	35.3	33.4	33.4	35.5	32.98	2.54M
June 24, 2026	34.78	35.29	35.29	35.6	34.24	1.76M
June 23, 2026	35.6	34.88	34.88	36.28	34.7	1.87M
June 22, 2026	35	35.69	35.69	35.77	33.96	2.04M
June 18, 2026	35.14	34.99	34.99	36.03	34.84	1.47M
June 17, 2026	35.34	35.33	35.33	35.63	34.99	1.5M
June 16, 2026	34.41	35.34	35.34	35.5	34.26	1.7M
June 15, 2026	34.15	34.72	34.72	34.75	33.68	1.47M
June 12, 2026	32.87	33.5	33.5	33.75	32.8	1.84M
June 11, 2026	32.45	32.6	32.6	32.86	31.9	1.23M
June 10, 2026	32.6	32.56	32.56	33.08	32.05	1.17M
June 09, 2026	33	33.14	33.14	33.5	32.32	1.33M
June 08, 2026	33.05	32.79	32.79	34.38	32.11	2.06M
June 05, 2026	34.92	34.49	34.49	35.19	33.54	1.6M
June 04, 2026	35.4	34.27	34.27	35.59	33.97	2.65M
June 03, 2026	36.67	35.6	35.6	37.26	35.31	2.23M
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