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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42	41.68	41.68	42.27	41.4	1.61M
February 12, 2026	41.96	42.1	42.1	42.8	41.52	1.44M
February 11, 2026	41.65	41.96	41.96	42.72	41.31	1.8M
February 10, 2026	42.6	41.61	41.61	42.75	41.39	2.34M
February 09, 2026	43.17	42.81	42.81	43.6	42.48	2.35M
February 06, 2026	42.6	42.81	42.81	43.65	42	2.28M
February 05, 2026	44.84	43.11	43.11	44.84	42.77	2.52M
February 04, 2026	45.33	44.88	44.88	45.96	43.78	3.34M
February 03, 2026	44.5	45.1	45.1	45.3	43.12	3.8M
February 02, 2026	46.83	43.2	43.2	48.29	43.11	6.07M
January 30, 2026	48	46.69	46.69	50.6	45.62	9.69M
January 29, 2026	49.16	48.8	48.8	54.43	48.66	13.77M
January 28, 2026	44.68	45.36	45.36	45.38	44.21	2.41M
January 27, 2026	43.78	44.7	44.7	45.56	42.3	3.39M
January 26, 2026	44.25	44.12	44.12	45.45	43.52	2.99M
January 23, 2026	44.72	44.66	44.66	45	44.27	2.19M
January 22, 2026	42.89	44.66	44.66	45.58	42.89	5.66M
January 21, 2026	41.55	42.85	42.85	42.93	41.15	2.61M
January 20, 2026	41.85	41.66	41.66	42.32	41.24	1.85M
January 19, 2026	41.83	41.81	41.81	42.11	41.37	1.32M
January 16, 2026	41	41.68	41.68	42.06	40.57	2.31M
January 15, 2026	40.1	40.81	40.81	41.13	39.7	2.6M
January 14, 2026	40.36	39.8	39.8	40.72	39.55	2.73M
January 13, 2026	41.55	40.48	40.48	42.1	40.48	2.33M
January 12, 2026	42.04	41.72	41.72	42.08	41.15	2.2M
January 09, 2026	41.25	41.73	41.73	41.98	40.91	1.57M
January 08, 2026	41.25	41.25	41.25	42.77	41.03	1.84M
January 07, 2026	41.09	41.6	41.6	42.08	40.72	1.56M
January 06, 2026	40.78	41.08	41.08	41.55	40.5	1.78M
January 05, 2026	40.2	40.62	40.62	40.98	40.02	1.25M
December 31, 2025	40.33	40.01	40.01	40.48	39.6	1.16M
December 30, 2025	40.59	40.28	40.28	41.39	39.97	1.59M
December 29, 2025	40.83	41.12	41.12	42.15	40.71	2.57M
December 26, 2025	40.88	40.83	40.83	41.59	39.91	2.19M
December 25, 2025	41.03	40.58	40.58	41.45	40.22	1.72M
December 24, 2025	39	41.15	41.15	41.28	38.81	3.51M
December 23, 2025	37.7	38.6	38.6	39.49	37.51	1.83M
December 22, 2025	38.28	37.7	37.7	38.4	37.63	1.19M
December 19, 2025	38.15	38.19	38.19	38.71	37.89	917,158
December 18, 2025	37.1	38.15	38.15	38.52	37.1	1M
December 17, 2025	36.26	37.17	37.17	37.25	36.26	722,987
December 16, 2025	37.3	36.46	36.46	37.78	36	1.14M
December 15, 2025	38.7	37.61	37.61	38.83	37.5	994,054
December 12, 2025	38.83	38.7	38.7	38.85	38.08	1.48M
December 11, 2025	38.9	38.57	38.57	38.91	38.23	614,417
December 10, 2025	37.65	38.76	38.76	39.39	37.41	1.27M
December 09, 2025	37.91	37.57	37.57	38.59	37.55	695,320
December 08, 2025	37.88	38.13	38.13	38.25	37.6	739,579
December 05, 2025	36.66	37.66	37.66	37.89	36.61	758,474
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

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