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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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