China Catalyst Holding Co., Ltd. (SHA:688267)
China · Delayed Price · Currency is CNY 27.80
+0.10 (0.36%)
Sep 30, 2025, 3:00 PM CST
China Catalyst Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.64 | 27.98 | 27.60 | 27.80 | 27.80 | 0.36% | 1,075,403 |
| Sep 29, 2025 | 27.76 | 27.99 | 27.19 | 27.70 | 27.70 | -0.22% | 1,660,435 |
| Sep 26, 2025 | 27.77 | 28.14 | 27.60 | 27.76 | 27.76 | -0.04% | 1,153,879 |
| Sep 25, 2025 | 28.39 | 28.41 | 27.77 | 27.77 | 27.77 | -2.18% | 1,922,698 |
| Sep 24, 2025 | 27.70 | 28.55 | 27.70 | 28.39 | 28.39 | 2.12% | 1,876,282 |
| Sep 23, 2025 | 28.17 | 28.44 | 27.40 | 27.80 | 27.80 | -1.31% | 2,451,849 |
| Sep 22, 2025 | 28.38 | 28.63 | 28.00 | 28.17 | 28.17 | -1.05% | 2,062,054 |
| Sep 19, 2025 | 28.01 | 28.94 | 28.01 | 28.47 | 28.47 | 0.74% | 2,656,401 |
| Sep 18, 2025 | 28.53 | 28.90 | 28.08 | 28.26 | 28.26 | -1.12% | 3,689,108 |
| Sep 17, 2025 | 28.80 | 29.15 | 28.53 | 28.58 | 28.58 | -0.45% | 2,307,850 |
| Sep 16, 2025 | 28.76 | 28.89 | 28.11 | 28.71 | 28.71 | -0.21% | 2,289,777 |
| Sep 15, 2025 | 28.51 | 29.29 | 28.23 | 28.77 | 28.77 | 0.91% | 3,603,470 |
| Sep 12, 2025 | 28.60 | 28.85 | 28.35 | 28.51 | 28.51 | -0.31% | 1,581,544 |
| Sep 11, 2025 | 28.19 | 28.60 | 28.10 | 28.60 | 28.60 | 0.70% | 1,491,130 |
| Sep 10, 2025 | 28.60 | 28.81 | 28.17 | 28.40 | 28.40 | -1.05% | 1,614,162 |
| Sep 9, 2025 | 29.11 | 29.29 | 28.57 | 28.70 | 28.70 | -0.73% | 1,628,506 |
| Sep 8, 2025 | 28.62 | 29.02 | 28.25 | 28.91 | 28.91 | 0.10% | 2,429,978 |
| Sep 5, 2025 | 28.39 | 28.90 | 28.32 | 28.88 | 28.88 | 2.70% | 1,954,056 |
| Sep 4, 2025 | 28.50 | 28.73 | 27.81 | 28.12 | 28.12 | -1.33% | 1,779,159 |
| Sep 3, 2025 | 29.12 | 29.16 | 28.40 | 28.50 | 28.50 | -1.76% | 1,468,955 |
| Sep 2, 2025 | 29.78 | 29.94 | 28.92 | 29.01 | 29.01 | -2.52% | 2,301,100 |
| Sep 1, 2025 | 29.21 | 29.95 | 28.99 | 29.76 | 29.76 | 2.69% | 4,578,138 |
| Aug 29, 2025 | 28.89 | 29.15 | 28.48 | 28.98 | 28.98 | 0.42% | 2,515,797 |
| Aug 28, 2025 | 29.11 | 29.47 | 27.93 | 28.86 | 28.86 | -0.59% | 3,637,950 |
| Aug 27, 2025 | 29.98 | 30.14 | 29.03 | 29.03 | 29.03 | -2.97% | 3,748,567 |
| Aug 26, 2025 | 30.09 | 30.41 | 29.86 | 29.92 | 29.92 | -0.89% | 3,546,043 |
| Aug 25, 2025 | 30.01 | 30.33 | 29.65 | 30.19 | 30.19 | 0.13% | 4,761,713 |
| Aug 22, 2025 | 30.50 | 30.58 | 29.90 | 30.15 | 30.15 | -0.50% | 3,261,696 |
| Aug 21, 2025 | 31.08 | 31.20 | 30.21 | 30.30 | 30.30 | -3.50% | 3,982,968 |
| Aug 20, 2025 | 30.82 | 31.60 | 30.66 | 31.40 | 31.40 | 1.88% | 3,714,473 |
| Aug 19, 2025 | 31.00 | 31.50 | 30.70 | 30.82 | 30.82 | -0.74% | 2,951,835 |
| Aug 18, 2025 | 30.51 | 31.36 | 30.50 | 31.05 | 31.05 | 1.11% | 3,796,991 |
| Aug 15, 2025 | 30.19 | 30.89 | 30.19 | 30.71 | 30.71 | 1.86% | 2,733,754 |
| Aug 14, 2025 | 30.77 | 30.98 | 30.15 | 30.15 | 30.15 | -1.66% | 2,347,074 |
| Aug 13, 2025 | 30.31 | 30.86 | 30.02 | 30.66 | 30.66 | 0.26% | 3,140,440 |
| Aug 12, 2025 | 30.50 | 31.19 | 30.20 | 30.58 | 30.58 | 0.69% | 2,912,943 |
| Aug 11, 2025 | 29.94 | 30.58 | 29.90 | 30.37 | 30.37 | 1.54% | 2,838,088 |
| Aug 8, 2025 | 29.65 | 30.40 | 29.27 | 29.91 | 29.91 | 0.71% | 4,594,418 |
| Aug 7, 2025 | 32.03 | 32.80 | 29.19 | 29.70 | 29.70 | -0.34% | 8,576,742 |
| Aug 6, 2025 | 29.29 | 29.89 | 29.29 | 29.80 | 29.80 | 0.95% | 1,484,414 |
| Aug 5, 2025 | 29.54 | 29.63 | 29.08 | 29.52 | 29.52 | 0.85% | 1,492,581 |
| Aug 4, 2025 | 29.39 | 29.54 | 29.00 | 29.27 | 29.27 | 0.90% | 1,742,064 |
| Aug 1, 2025 | 28.40 | 29.79 | 28.20 | 29.01 | 29.01 | 2.55% | 3,179,245 |
| Jul 31, 2025 | 28.18 | 28.83 | 28.06 | 28.29 | 28.29 | 0.28% | 1,930,488 |
| Jul 30, 2025 | 28.16 | 28.26 | 27.70 | 28.21 | 28.21 | 0.18% | 1,723,911 |
| Jul 29, 2025 | 28.66 | 28.96 | 27.96 | 28.16 | 28.16 | -2.12% | 2,607,569 |
| Jul 28, 2025 | 28.20 | 28.98 | 28.10 | 28.77 | 28.77 | 1.84% | 2,467,957 |
| Jul 25, 2025 | 27.96 | 28.54 | 27.90 | 28.25 | 28.25 | 1.04% | 1,856,448 |
| Jul 24, 2025 | 28.19 | 28.46 | 27.85 | 27.96 | 27.96 | -0.96% | 1,969,245 |
| Jul 23, 2025 | 28.98 | 28.98 | 28.20 | 28.23 | 28.23 | -2.25% | 2,330,933 |