China Catalyst Holding Co., Ltd. Class A 688267
SSE · China · Process Industries
CNY 21.70-0.11 (-0.50%)
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 21.70 | -0.50% | CNY 21.97 | CNY 22.04 | CNY 21.47 | 1.35M |
| 2026-09-29 | CNY 21.81 | -0.18% | CNY 21.78 | CNY 22.07 | CNY 21.60 | 1.54M |
| 2026-09-28 | CNY 21.85 | -1.97% | CNY 22.29 | CNY 22.32 | CNY 21.61 | 2.05M |
| 2026-09-24 | CNY 22.29 | -0.04% | CNY 22.30 | CNY 22.47 | CNY 21.90 | 2.43M |
| 2026-09-23 | CNY 22.30 | -1.33% | CNY 23.13 | CNY 23.13 | CNY 22.22 | 2.85M |
| 2026-09-22 | CNY 22.60 | -0.26% | CNY 22.94 | CNY 22.94 | CNY 22.28 | 4.37M |
| 2026-09-21 | CNY 22.66 | +3.85% | CNY 22.02 | CNY 22.66 | CNY 21.70 | 6.01M |
| 2026-09-18 | CNY 21.82 | +3.81% | CNY 21.20 | CNY 22.27 | CNY 21.12 | 5.75M |
| 2026-09-17 | CNY 21.02 | +3.29% | CNY 20.50 | CNY 21.45 | CNY 20.28 | 4.36M |
| 2026-09-16 | CNY 20.35 | +0.74% | CNY 20.48 | CNY 20.58 | CNY 19.71 | 3.20M |
| 2026-09-15 | CNY 20.20 | +0.25% | CNY 20.15 | CNY 20.78 | CNY 20.11 | 3.03M |
| 2026-09-14 | CNY 20.15 | +1.10% | CNY 19.93 | CNY 20.53 | CNY 19.76 | 3.23M |
| 2026-09-11 | CNY 19.93 | +1.53% | CNY 19.67 | CNY 20.01 | CNY 19.16 | 3.78M |
| 2026-09-10 | CNY 19.63 | +1.76% | CNY 19.15 | CNY 19.97 | CNY 19.04 | 3.27M |
| 2026-09-09 | CNY 19.29 | -1.88% | CNY 19.60 | CNY 19.73 | CNY 19.19 | 1.83M |
| 2026-09-08 | CNY 19.66 | +0.25% | CNY 19.65 | CNY 19.90 | CNY 19.34 | 1.20M |
| 2026-09-07 | CNY 19.61 | +3.92% | CNY 18.87 | CNY 19.76 | CNY 18.79 | 1.56M |
| 2026-09-04 | CNY 18.87 | -0.68% | CNY 19.12 | CNY 19.35 | CNY 18.80 | 2.19M |
| 2026-09-03 | CNY 19.00 | -0.99% | CNY 19.50 | CNY 19.50 | CNY 18.88 | 886.41K |
| 2026-09-02 | CNY 19.19 | -0.36% | CNY 19.16 | CNY 19.40 | CNY 18.89 | 1.59M |
| 2026-09-01 | CNY 19.26 | -2.58% | CNY 19.66 | CNY 19.95 | CNY 19.20 | 1.90M |
| 2026-08-31 | CNY 19.77 | +2.65% | CNY 19.39 | CNY 19.84 | CNY 18.78 | 3.19M |
| 2026-08-28 | CNY 19.26 | +3.55% | CNY 18.23 | CNY 19.56 | CNY 18.23 | 2.85M |
| 2026-08-27 | CNY 18.60 | +1.75% | CNY 18.20 | CNY 18.70 | CNY 18.08 | 1.37M |
| 2026-08-26 | CNY 18.28 | -0.92% | CNY 18.18 | CNY 18.66 | CNY 18.18 | 651.04K |
| 2026-08-25 | CNY 18.45 | 0.00% | CNY 18.51 | CNY 18.60 | CNY 18.16 | 985.06K |
| 2026-08-24 | CNY 18.45 | -1.07% | CNY 18.45 | CNY 18.73 | CNY 18.21 | 1.23M |
| 2026-08-21 | CNY 18.65 | -1.53% | CNY 18.65 | CNY 18.85 | CNY 18.50 | 995.45K |
| 2026-08-20 | CNY 18.94 | +0.48% | CNY 18.47 | CNY 19.08 | CNY 18.37 | 2.25M |
| 2026-08-19 | CNY 18.85 | -2.48% | CNY 19.19 | CNY 19.25 | CNY 18.53 | 2.59M |
| 2026-08-18 | CNY 19.33 | +1.52% | CNY 19.04 | CNY 19.49 | CNY 18.85 | 2.51M |
| 2026-08-17 | CNY 19.04 | +1.44% | CNY 18.99 | CNY 19.17 | CNY 18.50 | 1.66M |
| 2026-08-14 | CNY 18.77 | +1.51% | CNY 18.49 | CNY 18.87 | CNY 18.40 | 1.40M |
| 2026-08-13 | CNY 18.49 | -1.12% | CNY 18.56 | CNY 18.76 | CNY 18.43 | 1.64M |
| 2026-08-12 | CNY 18.70 | -0.32% | CNY 18.76 | CNY 18.94 | CNY 18.45 | 1.99M |
| 2026-08-11 | CNY 18.76 | +0.05% | CNY 18.75 | CNY 18.98 | CNY 18.37 | 2.10M |
| 2026-08-10 | CNY 18.75 | -2.34% | CNY 19.20 | CNY 19.20 | CNY 18.66 | 1.69M |
| 2026-08-07 | CNY 19.20 | -1.39% | CNY 19.30 | CNY 19.69 | CNY 19.09 | 2.24M |
| 2026-08-06 | CNY 19.47 | +0.46% | CNY 19.39 | CNY 19.53 | CNY 18.97 | 2.35M |
| 2026-08-05 | CNY 19.38 | +3.14% | CNY 18.70 | CNY 19.58 | CNY 18.45 | 3.48M |
| 2026-08-04 | CNY 18.79 | +3.41% | CNY 18.42 | CNY 18.90 | CNY 18.01 | 3.61M |
| 2026-08-03 | CNY 18.17 | +1.00% | CNY 17.70 | CNY 18.35 | CNY 17.70 | 2.16M |
| 2026-07-31 | CNY 17.99 | +1.64% | CNY 17.65 | CNY 18.40 | CNY 17.62 | 3.26M |
| 2026-07-30 | CNY 17.70 | -0.39% | CNY 17.42 | CNY 18.49 | CNY 17.40 | 3.34M |
| 2026-07-29 | CNY 17.77 | -6.28% | CNY 18.80 | CNY 18.97 | CNY 17.30 | 5.92M |
| 2026-07-28 | CNY 18.96 | +6.28% | CNY 18.60 | CNY 19.79 | CNY 17.91 | 7.77M |
| 2026-07-27 | CNY 17.84 | +7.86% | CNY 16.56 | CNY 17.97 | CNY 16.17 | 5.05M |
| 2026-07-24 | CNY 16.54 | +0.79% | CNY 16.50 | CNY 16.68 | CNY 16.20 | 2.23M |
| 2026-07-23 | CNY 16.41 | +3.08% | CNY 16.10 | CNY 16.48 | CNY 15.85 | 1.64M |
| 2026-07-22 | CNY 15.92 | -3.52% | CNY 16.44 | CNY 16.59 | CNY 15.87 | 1.81M |
| 2026-07-21 | CNY 16.50 | +1.10% | CNY 16.30 | CNY 16.62 | CNY 15.58 | 2.19M |
| 2026-07-20 | CNY 16.32 | -5.39% | CNY 17.25 | CNY 17.49 | CNY 16.00 | 2.89M |
| 2026-07-17 | CNY 17.25 | -3.04% | CNY 17.84 | CNY 17.99 | CNY 17.08 | 2.31M |
| 2026-07-16 | CNY 17.79 | -3.68% | CNY 18.60 | CNY 18.60 | CNY 17.71 | 2.17M |
| 2026-07-15 | CNY 18.47 | +4.17% | CNY 17.76 | CNY 18.47 | CNY 17.44 | 3.38M |
| 2026-07-14 | CNY 17.73 | +0.28% | CNY 17.70 | CNY 17.92 | CNY 17.30 | 2.78M |
| 2026-07-13 | CNY 17.68 | -2.80% | CNY 18.19 | CNY 18.44 | CNY 17.61 | 3.61M |
| 2026-07-10 | CNY 18.19 | -1.19% | CNY 18.50 | CNY 18.65 | CNY 18.06 | 1.84M |
| 2026-07-09 | CNY 18.41 | -0.91% | CNY 18.58 | CNY 18.78 | CNY 18.03 | 2.13M |
| 2026-07-08 | CNY 18.58 | -4.57% | CNY 19.45 | CNY 19.45 | CNY 18.54 | 2.09M |
| 2026-07-07 | CNY 19.47 | +0.41% | CNY 19.36 | CNY 19.50 | CNY 18.75 | 2.13M |
| 2026-07-06 | CNY 19.39 | -0.51% | CNY 19.51 | CNY 19.86 | CNY 19.07 | 1.76M |
| 2026-07-03 | CNY 19.49 | -1.96% | CNY 20.02 | CNY 20.06 | CNY 19.42 | 2.42M |
| 2026-07-02 | CNY 19.88 | +0.86% | CNY 19.59 | CNY 20.48 | CNY 19.46 | 3.45M |
| 2026-07-01 | CNY 19.71 | +0.05% | CNY 19.35 | CNY 19.96 | CNY 19.12 | 2.60M |
| 2026-06-30 | CNY 19.70 | +2.98% | CNY 19.24 | CNY 19.99 | CNY 18.79 | 2.78M |
| 2026-06-29 | CNY 19.13 | -0.93% | CNY 20.28 | CNY 20.28 | CNY 19.04 | 3.25M |
| 2026-06-26 | CNY 19.31 | -4.31% | CNY 20.10 | CNY 20.15 | CNY 19.13 | 3.37M |
| 2026-06-25 | CNY 20.18 | -8.73% | CNY 21.85 | CNY 22.11 | CNY 19.80 | 6.88M |
| 2026-06-24 | CNY 22.11 | -0.85% | CNY 22.10 | CNY 22.47 | CNY 21.93 | 1.91M |
| 2026-06-23 | CNY 22.30 | -2.62% | CNY 22.99 | CNY 23.24 | CNY 22.19 | 2.18M |
| 2026-06-22 | CNY 22.90 | -1.55% | CNY 23.28 | CNY 23.30 | CNY 21.88 | 4.11M |
| 2026-06-18 | CNY 23.26 | -0.30% | CNY 23.50 | CNY 24.16 | CNY 23.09 | 3.58M |
| 2026-06-17 | CNY 23.33 | -0.36% | CNY 23.43 | CNY 23.54 | CNY 22.92 | 2.96M |
| 2026-06-16 | CNY 23.42 | -0.49% | CNY 23.83 | CNY 23.95 | CNY 23.24 | 2.67M |
| 2026-06-15 | CNY 23.53 | +4.87% | CNY 22.44 | CNY 23.68 | CNY 22.33 | 3.45M |
| 2026-06-12 | CNY 22.44 | +2.46% | CNY 22.08 | CNY 22.60 | CNY 21.99 | 3.04M |
| 2026-06-11 | CNY 21.90 | -1.73% | CNY 22.02 | CNY 22.31 | CNY 21.56 | 2.72M |
| 2026-06-10 | CNY 22.28 | -3.11% | CNY 22.98 | CNY 22.98 | CNY 21.97 | 2.76M |
| 2026-06-09 | CNY 23.00 | +2.47% | CNY 22.87 | CNY 23.63 | CNY 22.38 | 2.88M |
| 2026-06-08 | CNY 22.45 | -4.77% | CNY 23.00 | CNY 23.47 | CNY 21.93 | 3.58M |
| 2026-06-05 | CNY 23.57 | -2.73% | CNY 24.39 | CNY 24.39 | CNY 23.33 | 3.23M |
| 2026-06-04 | CNY 24.23 | -1.81% | CNY 24.67 | CNY 24.68 | CNY 24.00 | 2.45M |
| 2026-06-03 | CNY 24.68 | 0.00% | CNY 24.69 | CNY 25.38 | CNY 24.23 | 2.81M |
| 2026-06-02 | CNY 24.68 | -5.06% | CNY 25.96 | CNY 26.06 | CNY 24.31 | 5.20M |
| 2026-06-01 | CNY 25.99 | +1.72% | CNY 25.62 | CNY 26.08 | CNY 25.31 | 2.57M |
| 2026-05-29 | CNY 25.55 | -3.77% | CNY 26.55 | CNY 26.77 | CNY 24.89 | 5.59M |
| 2026-05-28 | CNY 26.55 | +1.05% | CNY 26.15 | CNY 27.08 | CNY 25.88 | 4.56M |
| 2026-05-27 | CNY 26.28 | -1.04% | CNY 26.29 | CNY 26.77 | CNY 25.85 | 3.52M |
| 2026-05-26 | CNY 26.55 | +1.26% | CNY 25.62 | CNY 26.73 | CNY 25.45 | 4.26M |