China Catalyst Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	18.20	18.70	18.08	18.60	18.60	1.75%	1,368,929
Aug 26, 2026	18.18	18.66	18.18	18.28	18.28	-0.92%	651,040
Aug 25, 2026	18.51	18.60	18.16	18.45	18.45	-	985,063
Aug 24, 2026	18.45	18.73	18.21	18.45	18.45	-1.07%	1,231,154
Aug 21, 2026	18.65	18.85	18.50	18.65	18.65	-1.53%	995,450
Aug 20, 2026	18.47	19.08	18.37	18.94	18.94	0.48%	2,251,539
Aug 19, 2026	19.19	19.25	18.53	18.85	18.85	-2.48%	2,590,446
Aug 18, 2026	19.04	19.49	18.85	19.33	19.33	1.52%	2,507,060
Aug 17, 2026	18.99	19.17	18.50	19.04	19.04	1.44%	1,655,191
Aug 14, 2026	18.49	18.87	18.40	18.77	18.77	1.51%	1,399,579
Aug 13, 2026	18.56	18.76	18.43	18.49	18.49	-1.12%	1,639,555
Aug 12, 2026	18.76	18.94	18.45	18.70	18.70	-0.32%	1,985,888
Aug 11, 2026	18.75	18.98	18.37	18.76	18.76	0.05%	2,100,205
Aug 10, 2026	19.20	19.20	18.66	18.75	18.75	-2.34%	1,693,321
Aug 7, 2026	19.30	19.69	19.09	19.20	19.20	-1.39%	2,235,726
Aug 6, 2026	19.39	19.53	18.97	19.47	19.47	0.46%	2,354,943
Aug 5, 2026	18.70	19.58	18.45	19.38	19.38	3.14%	3,484,432
Aug 4, 2026	18.42	18.90	18.01	18.79	18.79	3.41%	3,613,258
Aug 3, 2026	17.70	18.35	17.70	18.17	18.17	1.00%	2,163,851
Jul 31, 2026	17.65	18.40	17.62	17.99	17.99	1.64%	3,258,829
Jul 30, 2026	17.42	18.49	17.40	17.70	17.70	-0.39%	3,341,031
Jul 29, 2026	18.80	18.97	17.30	17.77	17.77	-6.28%	5,923,225
Jul 28, 2026	18.60	19.79	17.91	18.96	18.96	6.28%	7,768,551
Jul 27, 2026	16.56	17.97	16.17	17.84	17.84	7.86%	5,054,208
Jul 24, 2026	16.50	16.68	16.20	16.54	16.54	0.79%	2,233,497
Jul 23, 2026	16.10	16.48	15.85	16.41	16.41	3.08%	1,641,608
Jul 22, 2026	16.44	16.59	15.87	15.92	15.92	-3.52%	1,814,079
Jul 21, 2026	16.30	16.62	15.58	16.50	16.50	1.10%	2,185,797
Jul 20, 2026	17.25	17.49	16.00	16.32	16.32	-5.39%	2,886,388
Jul 17, 2026	17.84	17.99	17.08	17.25	17.25	-3.04%	2,310,285
Jul 16, 2026	18.60	18.60	17.71	17.79	17.79	-3.68%	2,170,402
Jul 15, 2026	17.76	18.47	17.44	18.47	18.47	4.17%	3,378,293
Jul 14, 2026	17.70	17.92	17.30	17.73	17.73	0.28%	2,780,110
Jul 13, 2026	18.19	18.44	17.61	17.68	17.68	-2.80%	3,610,571
Jul 10, 2026	18.50	18.65	18.06	18.19	18.19	-1.20%	1,842,397
Jul 9, 2026	18.58	18.78	18.03	18.41	18.41	-0.91%	2,133,121
Jul 8, 2026	19.45	19.45	18.54	18.58	18.58	-4.57%	2,091,669
Jul 7, 2026	19.36	19.50	18.75	19.47	19.47	0.41%	2,132,160
Jul 6, 2026	19.51	19.86	19.07	19.39	19.39	-0.51%	1,761,479
Jul 3, 2026	20.02	20.06	19.42	19.49	19.49	-1.96%	2,420,861
Jul 2, 2026	19.59	20.48	19.46	19.88	19.88	0.86%	3,451,006
Jul 1, 2026	19.35	19.96	19.12	19.71	19.71	0.05%	2,602,791
Jun 30, 2026	19.24	19.99	18.79	19.70	19.70	2.98%	2,783,290
Jun 29, 2026	20.28	20.28	19.04	19.13	19.13	-0.93%	3,247,105
Jun 26, 2026	20.10	20.15	19.13	19.31	19.31	-4.31%	3,368,554
Jun 25, 2026	21.85	22.11	19.80	20.18	20.18	-8.73%	6,876,911
Jun 24, 2026	22.10	22.47	21.93	22.11	22.11	-0.85%	1,905,469
Jun 23, 2026	22.99	23.24	22.19	22.30	22.30	-2.62%	2,183,809
Jun 22, 2026	23.28	23.30	21.88	22.90	22.90	-1.55%	4,105,070
Jun 18, 2026	23.50	24.16	23.09	23.26	23.26	0.36%	3,577,498