Cathay Biotech, Inc. Class A 688065
SSE · China · Process Industries
CNY 38.64+0.44 (+1.15%)
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 38.64 | +1.15% | CNY 38.20 | CNY 39.20 | CNY 38.15 | 3.29M |
| 2026-09-29 | CNY 38.20 | +0.13% | CNY 38.17 | CNY 38.45 | CNY 37.87 | 2.31M |
| 2026-09-28 | CNY 38.15 | -0.50% | CNY 38.66 | CNY 38.66 | CNY 37.68 | 3.29M |
| 2026-09-24 | CNY 38.34 | -2.49% | CNY 39.28 | CNY 39.61 | CNY 38.28 | 2.98M |
| 2026-09-23 | CNY 39.32 | +1.87% | CNY 38.70 | CNY 39.69 | CNY 38.51 | 4.19M |
| 2026-09-22 | CNY 38.60 | -0.03% | CNY 38.51 | CNY 38.96 | CNY 38.50 | 3.43M |
| 2026-09-21 | CNY 38.61 | +1.63% | CNY 38.06 | CNY 38.76 | CNY 37.99 | 4.35M |
| 2026-09-18 | CNY 37.99 | +2.68% | CNY 37.25 | CNY 38.25 | CNY 37.11 | 5.39M |
| 2026-09-17 | CNY 37.00 | -1.28% | CNY 37.31 | CNY 37.96 | CNY 36.91 | 4.77M |
| 2026-09-16 | CNY 37.48 | -0.13% | CNY 37.31 | CNY 37.75 | CNY 37.00 | 4.05M |
| 2026-09-15 | CNY 37.53 | -0.92% | CNY 37.67 | CNY 38.00 | CNY 37.19 | 4.79M |
| 2026-09-14 | CNY 37.88 | -4.97% | CNY 39.51 | CNY 39.52 | CNY 37.10 | 8.98M |
| 2026-09-11 | CNY 39.86 | +0.66% | CNY 39.60 | CNY 40.60 | CNY 38.66 | 12.04M |
| 2026-09-10 | CNY 39.60 | -1.25% | CNY 40.02 | CNY 40.13 | CNY 39.52 | 4.72M |
| 2026-09-09 | CNY 40.10 | -1.09% | CNY 40.26 | CNY 40.87 | CNY 40.05 | 3.40M |
| 2026-09-08 | CNY 40.54 | +0.15% | CNY 40.48 | CNY 40.80 | CNY 40.22 | 3.79M |
| 2026-09-07 | CNY 40.48 | -2.27% | CNY 41.42 | CNY 41.80 | CNY 40.48 | 4.55M |
| 2026-09-04 | CNY 41.42 | -2.36% | CNY 42.60 | CNY 42.89 | CNY 41.31 | 4.47M |
| 2026-09-03 | CNY 42.42 | +1.29% | CNY 42.10 | CNY 42.50 | CNY 41.87 | 2.92M |
| 2026-09-02 | CNY 41.88 | -0.45% | CNY 41.95 | CNY 42.15 | CNY 41.46 | 2.85M |
| 2026-09-01 | CNY 42.07 | -0.17% | CNY 42.00 | CNY 42.50 | CNY 41.88 | 3.24M |
| 2026-08-31 | CNY 42.14 | -2.36% | CNY 42.79 | CNY 43.07 | CNY 41.54 | 5.47M |
| 2026-08-28 | CNY 43.16 | -0.53% | CNY 43.59 | CNY 43.80 | CNY 43.15 | 2.93M |
| 2026-08-27 | CNY 43.39 | +0.42% | CNY 43.12 | CNY 43.50 | CNY 42.77 | 3.39M |
| 2026-08-26 | CNY 43.21 | -0.23% | CNY 43.01 | CNY 43.61 | CNY 42.80 | 3.08M |
| 2026-08-25 | CNY 43.31 | -1.57% | CNY 42.84 | CNY 43.47 | CNY 42.35 | 4.87M |
| 2026-08-24 | CNY 44.00 | -2.81% | CNY 45.18 | CNY 45.40 | CNY 43.56 | 5.47M |
| 2026-08-21 | CNY 45.27 | -2.20% | CNY 46.67 | CNY 46.70 | CNY 45.15 | 4.47M |
| 2026-08-20 | CNY 46.29 | +0.09% | CNY 47.16 | CNY 48.16 | CNY 46.29 | 6.14M |
| 2026-08-19 | CNY 46.25 | -1.34% | CNY 46.80 | CNY 47.00 | CNY 45.62 | 5.23M |
| 2026-08-18 | CNY 46.88 | +0.49% | CNY 46.59 | CNY 47.29 | CNY 46.13 | 4.46M |
| 2026-08-17 | CNY 46.65 | +0.11% | CNY 46.50 | CNY 46.69 | CNY 45.74 | 4.06M |
| 2026-08-14 | CNY 46.60 | -0.02% | CNY 46.70 | CNY 47.00 | CNY 46.01 | 3.91M |
| 2026-08-13 | CNY 46.61 | -1.15% | CNY 47.28 | CNY 47.72 | CNY 46.35 | 6.73M |
| 2026-08-12 | CNY 47.15 | -3.32% | CNY 48.68 | CNY 49.07 | CNY 47.12 | 6.98M |
| 2026-08-11 | CNY 48.77 | +2.61% | CNY 47.31 | CNY 49.79 | CNY 46.69 | 9.02M |
| 2026-08-10 | CNY 47.53 | -2.90% | CNY 48.75 | CNY 48.86 | CNY 47.37 | 6.94M |
| 2026-08-07 | CNY 48.95 | +9.80% | CNY 44.58 | CNY 49.60 | CNY 44.33 | 11.91M |
| 2026-08-06 | CNY 44.58 | -1.11% | CNY 44.90 | CNY 45.19 | CNY 43.88 | 4.85M |
| 2026-08-05 | CNY 45.08 | -1.66% | CNY 45.83 | CNY 46.07 | CNY 44.70 | 5.88M |
| 2026-08-04 | CNY 45.84 | -0.80% | CNY 46.17 | CNY 46.86 | CNY 45.80 | 3.51M |
| 2026-08-03 | CNY 46.21 | +1.54% | CNY 45.57 | CNY 46.40 | CNY 45.14 | 3.75M |
| 2026-07-31 | CNY 45.51 | -1.13% | CNY 46.03 | CNY 46.25 | CNY 45.42 | 4.71M |
| 2026-07-30 | CNY 46.03 | +0.61% | CNY 45.82 | CNY 46.28 | CNY 44.88 | 5.35M |
| 2026-07-29 | CNY 45.75 | +2.81% | CNY 44.40 | CNY 46.51 | CNY 44.10 | 5.94M |
| 2026-07-28 | CNY 44.50 | +0.34% | CNY 44.15 | CNY 44.55 | CNY 43.48 | 3.82M |
| 2026-07-27 | CNY 44.35 | +2.69% | CNY 43.25 | CNY 44.43 | CNY 43.00 | 3.19M |
| 2026-07-24 | CNY 43.19 | -4.02% | CNY 45.01 | CNY 45.01 | CNY 43.19 | 3.71M |
| 2026-07-23 | CNY 45.00 | +0.40% | CNY 44.80 | CNY 45.29 | CNY 44.33 | 3.72M |
| 2026-07-22 | CNY 44.82 | -2.14% | CNY 45.41 | CNY 46.00 | CNY 44.15 | 5.33M |
| 2026-07-21 | CNY 45.80 | -1.06% | CNY 45.80 | CNY 47.31 | CNY 45.35 | 6.89M |
| 2026-07-20 | CNY 46.29 | +8.28% | CNY 42.75 | CNY 46.50 | CNY 42.53 | 8.42M |
| 2026-07-17 | CNY 42.75 | -0.02% | CNY 42.76 | CNY 43.82 | CNY 42.30 | 5.77M |
| 2026-07-16 | CNY 42.76 | -1.13% | CNY 43.00 | CNY 43.50 | CNY 42.30 | 4.30M |
| 2026-07-15 | CNY 43.25 | +0.75% | CNY 42.94 | CNY 43.83 | CNY 42.10 | 5.70M |
| 2026-07-14 | CNY 42.93 | -0.19% | CNY 43.23 | CNY 43.88 | CNY 42.76 | 5.30M |
| 2026-07-13 | CNY 43.01 | -4.10% | CNY 44.52 | CNY 45.00 | CNY 42.73 | 6.40M |
| 2026-07-10 | CNY 44.85 | -1.95% | CNY 45.58 | CNY 47.14 | CNY 44.73 | 6.90M |
| 2026-07-09 | CNY 45.74 | +0.75% | CNY 45.43 | CNY 45.74 | CNY 43.72 | 6.87M |
| 2026-07-08 | CNY 45.40 | -2.70% | CNY 46.98 | CNY 47.13 | CNY 45.26 | 5.08M |
| 2026-07-07 | CNY 46.66 | -5.66% | CNY 49.00 | CNY 49.40 | CNY 46.66 | 5.47M |
| 2026-07-06 | CNY 49.46 | +0.45% | CNY 49.48 | CNY 50.86 | CNY 48.22 | 6.31M |
| 2026-07-03 | CNY 49.24 | -0.89% | CNY 50.27 | CNY 50.44 | CNY 48.90 | 4.88M |
| 2026-07-02 | CNY 49.68 | +0.85% | CNY 49.27 | CNY 50.47 | CNY 48.40 | 7.40M |
| 2026-07-01 | CNY 49.26 | +2.95% | CNY 47.80 | CNY 50.00 | CNY 47.54 | 7.25M |
| 2026-06-30 | CNY 47.85 | -1.71% | CNY 48.77 | CNY 48.77 | CNY 47.14 | 5.87M |
| 2026-06-29 | CNY 48.68 | +2.23% | CNY 47.12 | CNY 49.50 | CNY 46.75 | 7.77M |
| 2026-06-26 | CNY 47.62 | -4.45% | CNY 49.57 | CNY 49.57 | CNY 46.72 | 8.57M |
| 2026-06-25 | CNY 49.84 | -0.72% | CNY 50.15 | CNY 50.44 | CNY 48.94 | 5.77M |
| 2026-06-24 | CNY 50.20 | -1.57% | CNY 51.00 | CNY 51.78 | CNY 49.66 | 7.96M |
| 2026-06-23 | CNY 51.00 | +0.59% | CNY 50.20 | CNY 51.95 | CNY 49.39 | 12.23M |
| 2026-06-22 | CNY 50.70 | +14.47% | CNY 44.50 | CNY 50.88 | CNY 42.92 | 16.22M |
| 2026-06-18 | CNY 44.29 | +2.88% | CNY 43.01 | CNY 45.17 | CNY 43.01 | 6.37M |
| 2026-06-17 | CNY 43.05 | -1.06% | CNY 43.60 | CNY 44.34 | CNY 42.70 | 4.42M |
| 2026-06-16 | CNY 43.51 | -3.05% | CNY 44.60 | CNY 44.75 | CNY 43.40 | 5.00M |
| 2026-06-15 | CNY 44.88 | -0.75% | CNY 45.05 | CNY 46.39 | CNY 44.51 | 5.34M |
| 2026-06-12 | CNY 45.22 | +0.49% | CNY 45.02 | CNY 45.39 | CNY 44.33 | 6.07M |
| 2026-06-11 | CNY 45.00 | +3.23% | CNY 43.26 | CNY 46.88 | CNY 43.26 | 9.69M |
| 2026-06-10 | CNY 43.59 | +0.37% | CNY 43.00 | CNY 43.63 | CNY 42.02 | 6.07M |
| 2026-06-09 | CNY 43.43 | -1.27% | CNY 44.09 | CNY 44.43 | CNY 42.55 | 4.56M |
| 2026-06-08 | CNY 43.99 | -1.61% | CNY 43.79 | CNY 45.20 | CNY 42.73 | 7.14M |
| 2026-06-05 | CNY 44.71 | +1.15% | CNY 43.96 | CNY 45.70 | CNY 43.41 | 8.82M |
| 2026-06-04 | CNY 44.20 | +8.65% | CNY 40.67 | CNY 44.22 | CNY 39.80 | 11.94M |
| 2026-06-03 | CNY 40.68 | +0.02% | CNY 40.80 | CNY 41.64 | CNY 39.99 | 5.31M |
| 2026-06-02 | CNY 40.67 | +0.67% | CNY 40.43 | CNY 41.22 | CNY 39.51 | 6.74M |
| 2026-06-01 | CNY 40.40 | +0.45% | CNY 40.22 | CNY 41.00 | CNY 40.00 | 4.95M |
| 2026-05-29 | CNY 40.22 | -2.05% | CNY 41.25 | CNY 41.25 | CNY 40.15 | 5.28M |
| 2026-05-28 | CNY 41.06 | -1.68% | CNY 41.65 | CNY 42.19 | CNY 40.35 | 5.15M |
| 2026-05-27 | CNY 41.76 | -2.45% | CNY 42.80 | CNY 43.49 | CNY 41.62 | 4.32M |
| 2026-05-26 | CNY 42.81 | +1.54% | CNY 42.20 | CNY 42.92 | CNY 41.40 | 6.35M |