Kente Catalysts Inc. Class A 603120
SSE · China · Process Industries
CNY 56.05-1.70 (-2.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 56.05 | -2.94% | CNY 58.26 | CNY 59.02 | CNY 56.00 | 2.23M |
| 2026-09-29 | CNY 57.75 | -0.43% | CNY 57.05 | CNY 58.21 | CNY 56.05 | 2.96M |
| 2026-09-28 | CNY 58.00 | -3.12% | CNY 59.27 | CNY 63.50 | CNY 57.00 | 4.52M |
| 2026-09-24 | CNY 59.87 | -0.37% | CNY 59.74 | CNY 61.34 | CNY 58.27 | 4.19M |
| 2026-09-23 | CNY 60.09 | -2.45% | CNY 61.29 | CNY 61.44 | CNY 59.79 | 4.05M |
| 2026-09-22 | CNY 61.60 | -0.63% | CNY 62.62 | CNY 63.50 | CNY 61.00 | 4.87M |
| 2026-09-21 | CNY 61.99 | +4.70% | CNY 60.43 | CNY 65.08 | CNY 59.56 | 10.28M |
| 2026-09-18 | CNY 59.21 | +9.99% | CNY 54.29 | CNY 59.21 | CNY 54.00 | 5.73M |
| 2026-09-17 | CNY 53.83 | -0.68% | CNY 56.94 | CNY 57.30 | CNY 52.69 | 4.66M |
| 2026-09-16 | CNY 54.20 | +5.10% | CNY 51.66 | CNY 55.30 | CNY 50.63 | 3.90M |
| 2026-09-15 | CNY 51.57 | +3.10% | CNY 49.50 | CNY 52.15 | CNY 49.15 | 2.65M |
| 2026-09-14 | CNY 50.02 | +1.65% | CNY 49.00 | CNY 50.40 | CNY 47.98 | 2.64M |
| 2026-09-11 | CNY 49.21 | -0.16% | CNY 50.02 | CNY 50.24 | CNY 47.95 | 2.94M |
| 2026-09-10 | CNY 49.29 | -6.47% | CNY 52.63 | CNY 52.63 | CNY 49.12 | 3.37M |
| 2026-09-09 | CNY 52.70 | +4.36% | CNY 50.50 | CNY 53.34 | CNY 50.50 | 3.83M |
| 2026-09-08 | CNY 50.50 | +4.38% | CNY 48.38 | CNY 51.05 | CNY 47.80 | 3.97M |
| 2026-09-07 | CNY 48.38 | +5.82% | CNY 45.80 | CNY 48.81 | CNY 45.70 | 3.20M |
| 2026-09-04 | CNY 45.72 | +0.04% | CNY 45.70 | CNY 46.79 | CNY 45.28 | 1.27M |
| 2026-09-03 | CNY 45.70 | -0.50% | CNY 46.00 | CNY 46.38 | CNY 44.90 | 1.19M |
| 2026-09-02 | CNY 45.93 | +0.13% | CNY 45.49 | CNY 46.32 | CNY 45.32 | 1.05M |
| 2026-09-01 | CNY 45.87 | -2.38% | CNY 46.61 | CNY 46.95 | CNY 45.27 | 1.52M |
| 2026-08-31 | CNY 46.99 | +2.46% | CNY 45.06 | CNY 47.20 | CNY 45.05 | 1.84M |
| 2026-08-28 | CNY 45.86 | -0.54% | CNY 46.08 | CNY 46.64 | CNY 45.66 | 1.44M |
| 2026-08-27 | CNY 46.11 | +0.70% | CNY 45.23 | CNY 46.94 | CNY 45.23 | 1.43M |
| 2026-08-26 | CNY 45.79 | -0.46% | CNY 46.00 | CNY 46.20 | CNY 45.10 | 1.16M |
| 2026-08-25 | CNY 46.00 | -2.54% | CNY 46.75 | CNY 46.75 | CNY 44.80 | 1.25M |
| 2026-08-24 | CNY 47.20 | -2.12% | CNY 48.15 | CNY 48.43 | CNY 46.08 | 1.38M |
| 2026-08-21 | CNY 48.22 | +1.20% | CNY 47.67 | CNY 48.70 | CNY 46.33 | 1.45M |
| 2026-08-20 | CNY 47.65 | -2.16% | CNY 49.51 | CNY 49.51 | CNY 47.51 | 1.83M |
| 2026-08-19 | CNY 48.70 | -4.79% | CNY 50.40 | CNY 50.76 | CNY 48.61 | 2.18M |
| 2026-08-18 | CNY 51.15 | +1.71% | CNY 49.99 | CNY 51.37 | CNY 49.70 | 2.32M |
| 2026-08-17 | CNY 50.29 | +6.03% | CNY 47.57 | CNY 50.38 | CNY 47.57 | 3.01M |
| 2026-08-14 | CNY 47.43 | +0.17% | CNY 47.80 | CNY 47.98 | CNY 46.72 | 1.50M |
| 2026-08-13 | CNY 47.35 | -1.56% | CNY 48.50 | CNY 49.00 | CNY 47.30 | 2.20M |
| 2026-08-12 | CNY 48.10 | +1.46% | CNY 47.46 | CNY 48.75 | CNY 47.17 | 1.61M |
| 2026-08-11 | CNY 47.41 | -1.35% | CNY 47.79 | CNY 48.07 | CNY 47.04 | 1.48M |
| 2026-08-10 | CNY 48.06 | -0.68% | CNY 47.61 | CNY 48.69 | CNY 47.34 | 1.68M |
| 2026-08-07 | CNY 48.39 | +0.08% | CNY 47.95 | CNY 48.97 | CNY 46.48 | 2.68M |
| 2026-08-06 | CNY 48.35 | +1.60% | CNY 46.50 | CNY 48.80 | CNY 46.50 | 2.91M |
| 2026-08-05 | CNY 47.59 | +6.25% | CNY 44.59 | CNY 48.27 | CNY 44.16 | 4.15M |
| 2026-08-04 | CNY 44.79 | +0.70% | CNY 44.55 | CNY 45.80 | CNY 44.06 | 3.30M |
| 2026-08-03 | CNY 44.48 | -0.56% | CNY 44.43 | CNY 45.50 | CNY 43.50 | 4.07M |
| 2026-07-31 | CNY 44.73 | +10.01% | CNY 43.00 | CNY 44.73 | CNY 42.00 | 2.42M |
| 2026-07-30 | CNY 40.66 | -3.19% | CNY 41.80 | CNY 41.97 | CNY 40.55 | 2.98M |
| 2026-07-29 | CNY 42.00 | -4.55% | CNY 43.60 | CNY 43.95 | CNY 39.70 | 5.07M |
| 2026-07-28 | CNY 44.00 | -4.22% | CNY 45.00 | CNY 47.50 | CNY 43.54 | 3.89M |
| 2026-07-27 | CNY 45.94 | +2.71% | CNY 44.75 | CNY 47.20 | CNY 43.50 | 3.08M |
| 2026-07-24 | CNY 44.73 | -7.14% | CNY 47.05 | CNY 47.75 | CNY 44.66 | 3.63M |
| 2026-07-23 | CNY 48.17 | +2.12% | CNY 46.50 | CNY 50.22 | CNY 46.04 | 6.12M |
| 2026-07-22 | CNY 47.17 | +6.24% | CNY 42.96 | CNY 48.84 | CNY 42.66 | 8.36M |
| 2026-07-21 | CNY 44.40 | -9.99% | CNY 44.40 | CNY 47.03 | CNY 44.40 | 6.59M |
| 2026-07-20 | CNY 49.33 | -10.00% | CNY 55.01 | CNY 56.44 | CNY 49.33 | 7.92M |
| 2026-07-17 | CNY 54.81 | +6.41% | CNY 50.99 | CNY 56.66 | CNY 49.51 | 9.23M |
| 2026-07-16 | CNY 51.51 | +1.80% | CNY 49.59 | CNY 55.50 | CNY 47.40 | 7.33M |
| 2026-07-15 | CNY 50.60 | -4.26% | CNY 52.85 | CNY 53.20 | CNY 49.40 | 4.30M |
| 2026-07-14 | CNY 52.85 | -4.07% | CNY 55.55 | CNY 56.00 | CNY 51.04 | 6.06M |
| 2026-07-13 | CNY 55.09 | +10.00% | CNY 49.00 | CNY 55.09 | CNY 49.00 | 2.81M |
| 2026-07-10 | CNY 50.08 | -3.45% | CNY 52.32 | CNY 54.16 | CNY 50.07 | 3.55M |
| 2026-07-09 | CNY 51.87 | +2.71% | CNY 51.74 | CNY 52.88 | CNY 49.16 | 3.40M |
| 2026-07-08 | CNY 50.50 | -8.58% | CNY 54.11 | CNY 55.00 | CNY 50.00 | 4.78M |
| 2026-07-07 | CNY 55.24 | -1.57% | CNY 55.00 | CNY 57.70 | CNY 54.29 | 4.79M |
| 2026-07-06 | CNY 56.12 | -2.01% | CNY 57.98 | CNY 58.96 | CNY 54.10 | 6.12M |
| 2026-07-03 | CNY 57.27 | -5.13% | CNY 60.13 | CNY 61.72 | CNY 56.78 | 7.04M |
| 2026-07-02 | CNY 60.37 | +2.86% | CNY 57.46 | CNY 63.50 | CNY 55.50 | 11.62M |
| 2026-07-01 | CNY 58.69 | +10.01% | CNY 55.50 | CNY 58.69 | CNY 54.10 | 6.66M |
| 2026-06-30 | CNY 53.35 | +10.00% | CNY 47.50 | CNY 53.35 | CNY 47.11 | 4.13M |
| 2026-06-29 | CNY 48.50 | -5.24% | CNY 51.55 | CNY 53.00 | CNY 48.08 | 4.93M |
| 2026-06-26 | CNY 51.18 | +2.11% | CNY 49.50 | CNY 51.50 | CNY 46.88 | 5.71M |
| 2026-06-25 | CNY 50.12 | +1.38% | CNY 49.49 | CNY 51.50 | CNY 47.40 | 5.06M |
| 2026-06-24 | CNY 49.44 | -6.66% | CNY 52.08 | CNY 54.40 | CNY 49.22 | 5.96M |
| 2026-06-23 | CNY 52.97 | +6.00% | CNY 49.00 | CNY 53.72 | CNY 48.70 | 6.79M |
| 2026-06-22 | CNY 49.97 | -0.87% | CNY 50.82 | CNY 51.08 | CNY 48.43 | 4.35M |
| 2026-06-18 | CNY 50.41 | -2.00% | CNY 51.07 | CNY 51.07 | CNY 49.23 | 4.11M |
| 2026-06-17 | CNY 51.44 | -2.96% | CNY 51.91 | CNY 52.59 | CNY 50.20 | 6.35M |
| 2026-06-16 | CNY 53.01 | -5.68% | CNY 56.00 | CNY 56.00 | CNY 52.66 | 7.88M |
| 2026-06-15 | CNY 56.20 | -2.84% | CNY 58.00 | CNY 58.51 | CNY 53.33 | 9.46M |
| 2026-06-12 | CNY 57.84 | +10.00% | CNY 53.90 | CNY 57.84 | CNY 52.90 | 10.08M |
| 2026-06-11 | CNY 52.58 | +5.37% | CNY 50.14 | CNY 54.89 | CNY 48.31 | 5.81M |
| 2026-06-10 | CNY 49.90 | +1.20% | CNY 48.82 | CNY 50.25 | CNY 48.20 | 2.53M |
| 2026-06-09 | CNY 49.31 | +2.30% | CNY 49.11 | CNY 49.90 | CNY 48.38 | 2.61M |
| 2026-06-08 | CNY 48.20 | -7.63% | CNY 47.94 | CNY 51.00 | CNY 47.70 | 2.69M |
| 2026-06-05 | CNY 52.18 | -6.59% | CNY 55.00 | CNY 55.00 | CNY 51.80 | 4.43M |
| 2026-06-04 | CNY 55.86 | +6.93% | CNY 53.07 | CNY 57.46 | CNY 51.80 | 8.42M |
| 2026-06-03 | CNY 52.24 | +10.00% | CNY 47.81 | CNY 52.24 | CNY 47.81 | 974.60K |
| 2026-06-02 | CNY 47.49 | +1.47% | CNY 46.80 | CNY 47.70 | CNY 44.86 | 1.96M |
| 2026-06-01 | CNY 46.80 | -1.62% | CNY 46.76 | CNY 48.96 | CNY 46.76 | 1.83M |
| 2026-05-29 | CNY 47.57 | -7.31% | CNY 51.01 | CNY 51.46 | CNY 46.60 | 2.53M |
| 2026-05-28 | CNY 51.32 | +0.16% | CNY 51.00 | CNY 51.67 | CNY 48.83 | 2.96M |
| 2026-05-27 | CNY 51.24 | -2.03% | CNY 52.00 | CNY 55.00 | CNY 50.83 | 3.16M |
| 2026-05-26 | CNY 52.30 | -3.42% | CNY 53.63 | CNY 53.96 | CNY 51.81 | 2.50M |