China Catalyst Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	28.62	29.00	28.03	28.47	28.47	-1.73%	2,091,901
Jun 10, 2026	29.87	29.87	28.56	28.97	28.97	-3.11%	2,126,641
Jun 9, 2026	29.73	30.72	29.10	29.90	29.90	2.47%	2,215,538
Jun 8, 2026	29.90	30.51	28.51	29.18	29.18	-4.77%	2,754,034
Jun 5, 2026	31.71	31.71	30.33	30.64	30.64	-2.73%	2,485,654
Jun 4, 2026	32.07	32.08	31.20	31.50	31.50	-1.81%	1,885,986
Jun 3, 2026	32.10	32.99	31.50	32.08	32.08	-	2,158,012
Jun 2, 2026	33.75	33.88	31.60	32.08	32.08	-5.06%	4,001,662
Jun 1, 2026	33.30	33.90	32.90	33.79	33.79	1.72%	1,977,097
May 29, 2026	34.52	34.80	32.36	33.22	33.22	-3.77%	4,299,965
May 28, 2026	34.00	35.20	33.64	34.52	34.52	1.05%	3,511,118
May 27, 2026	34.18	34.80	33.61	34.16	34.16	-1.04%	2,705,871
May 26, 2026	33.31	34.75	33.09	34.52	34.52	1.26%	3,279,739
May 25, 2026	34.65	35.00	33.22	34.09	34.09	0.71%	2,164,143
May 22, 2026	33.47	34.12	32.92	33.85	33.85	3.17%	3,019,584
May 21, 2026	34.22	34.70	32.60	32.81	32.81	-4.06%	3,614,142
May 20, 2026	34.14	34.52	33.32	34.20	34.20	-0.32%	2,895,908
May 19, 2026	35.10	35.54	33.60	34.31	34.31	-2.14%	4,311,034
May 18, 2026	33.01	35.60	32.89	35.06	35.06	4.35%	5,987,262
May 15, 2026	34.48	34.55	33.35	33.60	33.60	-1.70%	4,092,821
May 14, 2026	32.39	35.76	32.14	34.18	34.18	5.14%	7,195,571
May 13, 2026	30.60	33.07	30.60	32.51	32.51	4.77%	4,293,343
May 12, 2026	31.70	31.75	30.86	31.03	31.03	-2.14%	2,651,157
May 11, 2026	31.13	32.00	30.60	31.71	31.71	1.77%	3,759,271
May 8, 2026	29.65	31.60	29.60	31.16	31.16	3.42%	5,285,270
May 7, 2026	29.89	30.65	29.13	30.13	30.13	0.80%	4,631,156
May 6, 2026	30.90	30.91	29.53	29.89	29.89	-2.10%	3,499,856
Apr 30, 2026	30.40	30.89	30.06	30.53	30.53	0.30%	2,474,854
Apr 29, 2026	28.98	30.66	28.98	30.44	30.44	4.21%	5,867,618
Apr 28, 2026	29.47	30.10	29.14	29.21	29.21	-2.18%	2,001,562
Apr 27, 2026	28.85	30.30	28.67	29.86	29.86	3.36%	4,327,388
Apr 24, 2026	28.36	29.10	28.15	28.89	28.89	1.55%	2,443,659
Apr 23, 2026	29.03	29.30	28.36	28.45	28.45	-2.50%	4,250,271
Apr 22, 2026	30.00	30.16	28.83	29.18	29.18	-7.60%	9,283,558
Apr 21, 2026	31.38	31.98	30.97	31.58	31.58	0.06%	2,412,602
Apr 20, 2026	31.20	32.20	31.16	31.56	31.56	1.25%	3,717,467
Apr 17, 2026	31.02	31.19	30.80	31.17	31.17	0.19%	1,319,844
Apr 16, 2026	31.31	31.31	30.73	31.11	31.11	-0.06%	1,923,494
Apr 15, 2026	31.32	31.57	30.99	31.13	31.13	-0.67%	2,138,752
Apr 14, 2026	30.60	31.70	30.28	31.34	31.34	2.75%	3,914,390
Apr 13, 2026	30.66	30.80	30.05	30.50	30.50	-0.52%	2,303,783
Apr 10, 2026	30.84	30.99	30.31	30.66	30.66	0.39%	2,491,256
Apr 9, 2026	30.70	31.12	30.36	30.54	30.54	-0.55%	3,062,581
Apr 8, 2026	29.77	31.05	29.21	30.71	30.71	4.78%	4,889,618
Apr 7, 2026	28.96	29.79	28.57	29.31	29.31	0.90%	2,827,818
Apr 3, 2026	28.79	29.50	28.17	29.05	29.05	1.72%	3,207,052
Apr 2, 2026	27.78	28.95	27.78	28.56	28.56	1.56%	2,600,505
Apr 1, 2026	27.88	28.70	27.88	28.12	28.12	1.88%	2,632,263
Mar 31, 2026	27.62	28.07	27.45	27.60	27.60	-0.83%	1,627,805
Mar 30, 2026	28.15	28.60	27.56	27.83	27.83	-1.21%	2,060,185