Kaili Catalyst & New Materials Co., Ltd. Class A 688269
SSE · China · Commercial Services
CNY 26.48-0.06 (-0.23%)
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 26.48 | -0.23% | CNY 27.00 | CNY 27.00 | CNY 26.10 | 919.20K |
| 2026-09-29 | CNY 26.54 | +1.69% | CNY 26.20 | CNY 26.86 | CNY 25.95 | 1.13M |
| 2026-09-28 | CNY 26.10 | -5.74% | CNY 27.44 | CNY 27.64 | CNY 26.02 | 1.69M |
| 2026-09-24 | CNY 27.69 | +1.17% | CNY 26.91 | CNY 27.77 | CNY 26.91 | 1.07M |
| 2026-09-23 | CNY 27.37 | -1.33% | CNY 27.99 | CNY 27.99 | CNY 27.23 | 1.08M |
| 2026-09-22 | CNY 27.74 | -1.42% | CNY 28.01 | CNY 28.60 | CNY 27.56 | 1.54M |
| 2026-09-21 | CNY 28.14 | +4.57% | CNY 27.05 | CNY 28.54 | CNY 27.05 | 3.13M |
| 2026-09-18 | CNY 26.91 | +1.13% | CNY 26.80 | CNY 27.69 | CNY 26.55 | 2.80M |
| 2026-09-17 | CNY 26.61 | -1.26% | CNY 27.18 | CNY 27.27 | CNY 26.42 | 979.01K |
| 2026-09-16 | CNY 26.95 | +2.86% | CNY 26.20 | CNY 27.10 | CNY 25.91 | 795.67K |
| 2026-09-15 | CNY 26.20 | 0.00% | CNY 25.88 | CNY 26.47 | CNY 25.88 | 728.01K |
| 2026-09-14 | CNY 26.20 | +0.31% | CNY 25.90 | CNY 26.35 | CNY 25.81 | 590.65K |
| 2026-09-11 | CNY 26.12 | -1.55% | CNY 26.17 | CNY 26.32 | CNY 25.33 | 1.55M |
| 2026-09-10 | CNY 26.53 | -4.22% | CNY 27.57 | CNY 27.71 | CNY 26.27 | 1.95M |
| 2026-09-09 | CNY 27.70 | +0.54% | CNY 27.45 | CNY 28.29 | CNY 27.45 | 1.33M |
| 2026-09-08 | CNY 27.55 | +2.61% | CNY 26.78 | CNY 27.74 | CNY 26.78 | 1.81M |
| 2026-09-07 | CNY 26.85 | -0.56% | CNY 27.01 | CNY 27.31 | CNY 26.75 | 1.52M |
| 2026-09-04 | CNY 27.00 | -0.66% | CNY 27.34 | CNY 27.86 | CNY 26.96 | 1.30M |
| 2026-09-03 | CNY 27.18 | -1.27% | CNY 27.55 | CNY 27.73 | CNY 26.95 | 1.63M |
| 2026-09-02 | CNY 27.53 | -1.43% | CNY 27.72 | CNY 27.75 | CNY 27.16 | 1.27M |
| 2026-09-01 | CNY 27.93 | -2.48% | CNY 28.45 | CNY 28.71 | CNY 27.67 | 2.01M |
| 2026-08-31 | CNY 28.64 | -2.25% | CNY 29.30 | CNY 29.30 | CNY 28.34 | 1.79M |
| 2026-08-28 | CNY 29.30 | -2.33% | CNY 29.85 | CNY 30.30 | CNY 29.25 | 2.53M |
| 2026-08-27 | CNY 30.00 | -2.88% | CNY 29.00 | CNY 30.73 | CNY 28.02 | 4.27M |
| 2026-08-26 | CNY 30.89 | -0.10% | CNY 31.01 | CNY 31.49 | CNY 30.58 | 1.02M |
| 2026-08-25 | CNY 30.92 | -1.12% | CNY 31.31 | CNY 31.47 | CNY 30.45 | 1.18M |
| 2026-08-24 | CNY 31.27 | -2.77% | CNY 31.94 | CNY 32.35 | CNY 31.02 | 1.23M |
| 2026-08-21 | CNY 32.16 | +2.78% | CNY 31.10 | CNY 32.31 | CNY 30.60 | 1.66M |
| 2026-08-20 | CNY 31.29 | +2.76% | CNY 30.77 | CNY 31.60 | CNY 30.77 | 1.17M |
| 2026-08-19 | CNY 30.45 | -4.49% | CNY 31.88 | CNY 31.88 | CNY 30.35 | 1.38M |
| 2026-08-18 | CNY 31.88 | +0.28% | CNY 31.81 | CNY 31.95 | CNY 31.37 | 995.24K |
| 2026-08-17 | CNY 31.79 | +3.58% | CNY 30.69 | CNY 32.14 | CNY 30.69 | 1.66M |
| 2026-08-14 | CNY 30.69 | +1.29% | CNY 30.52 | CNY 31.25 | CNY 30.23 | 1.05M |
| 2026-08-13 | CNY 30.30 | -2.01% | CNY 31.09 | CNY 31.18 | CNY 30.30 | 1.08M |
| 2026-08-12 | CNY 30.92 | +0.45% | CNY 30.87 | CNY 31.27 | CNY 30.71 | 1.00M |
| 2026-08-11 | CNY 30.78 | -1.63% | CNY 31.13 | CNY 31.30 | CNY 30.72 | 990.68K |
| 2026-08-10 | CNY 31.29 | +0.58% | CNY 30.90 | CNY 31.37 | CNY 30.50 | 1.59M |
| 2026-08-07 | CNY 31.11 | -1.14% | CNY 31.31 | CNY 31.61 | CNY 30.72 | 1.92M |
| 2026-08-06 | CNY 31.47 | +1.32% | CNY 31.57 | CNY 32.17 | CNY 31.17 | 2.30M |
| 2026-08-05 | CNY 31.06 | +2.10% | CNY 30.60 | CNY 31.27 | CNY 30.23 | 1.80M |
| 2026-08-04 | CNY 30.42 | -0.43% | CNY 30.55 | CNY 30.75 | CNY 30.04 | 1.43M |
| 2026-08-03 | CNY 30.55 | +3.70% | CNY 29.46 | CNY 30.68 | CNY 29.31 | 1.92M |
| 2026-07-31 | CNY 29.46 | +1.48% | CNY 29.43 | CNY 29.82 | CNY 29.02 | 1.20M |
| 2026-07-30 | CNY 29.03 | +0.21% | CNY 28.87 | CNY 29.81 | CNY 28.46 | 1.44M |
| 2026-07-29 | CNY 28.97 | +4.47% | CNY 27.85 | CNY 29.16 | CNY 27.78 | 1.62M |
| 2026-07-28 | CNY 27.73 | -1.94% | CNY 27.88 | CNY 28.59 | CNY 27.50 | 1.53M |
| 2026-07-27 | CNY 28.28 | +1.51% | CNY 27.53 | CNY 28.82 | CNY 27.53 | 1.32M |
| 2026-07-24 | CNY 27.86 | -2.28% | CNY 28.00 | CNY 28.79 | CNY 27.86 | 757.02K |
| 2026-07-23 | CNY 28.51 | +1.21% | CNY 28.01 | CNY 28.63 | CNY 27.80 | 995.99K |
| 2026-07-22 | CNY 28.17 | -2.05% | CNY 28.60 | CNY 28.88 | CNY 27.83 | 1.25M |
| 2026-07-21 | CNY 28.76 | +1.20% | CNY 28.70 | CNY 29.00 | CNY 27.27 | 1.85M |
| 2026-07-20 | CNY 28.42 | -2.17% | CNY 29.45 | CNY 29.80 | CNY 27.82 | 1.66M |
| 2026-07-17 | CNY 29.05 | -4.16% | CNY 30.46 | CNY 30.92 | CNY 28.91 | 1.39M |
| 2026-07-16 | CNY 30.31 | -3.10% | CNY 31.00 | CNY 31.23 | CNY 30.18 | 970.06K |
| 2026-07-15 | CNY 31.28 | +1.30% | CNY 30.50 | CNY 31.60 | CNY 30.50 | 1.03M |
| 2026-07-14 | CNY 30.88 | -0.68% | CNY 30.60 | CNY 30.98 | CNY 29.64 | 1.54M |
| 2026-07-13 | CNY 31.09 | +1.11% | CNY 30.48 | CNY 31.66 | CNY 30.03 | 1.73M |
| 2026-07-10 | CNY 30.75 | -0.13% | CNY 30.81 | CNY 31.44 | CNY 30.30 | 1.38M |
| 2026-07-09 | CNY 30.79 | +0.82% | CNY 30.55 | CNY 31.15 | CNY 29.83 | 1.43M |
| 2026-07-08 | CNY 30.54 | -3.23% | CNY 31.22 | CNY 31.76 | CNY 30.54 | 1.28M |
| 2026-07-07 | CNY 31.56 | -3.87% | CNY 32.72 | CNY 33.13 | CNY 31.47 | 1.64M |
| 2026-07-06 | CNY 32.83 | -1.91% | CNY 34.00 | CNY 34.00 | CNY 32.68 | 1.50M |
| 2026-07-03 | CNY 33.47 | -0.42% | CNY 33.40 | CNY 34.50 | CNY 33.25 | 1.67M |
| 2026-07-02 | CNY 33.61 | +1.54% | CNY 33.29 | CNY 34.87 | CNY 32.51 | 2.27M |
| 2026-07-01 | CNY 33.10 | +4.38% | CNY 31.77 | CNY 33.70 | CNY 31.68 | 2.42M |
| 2026-06-30 | CNY 31.71 | +1.54% | CNY 31.23 | CNY 31.88 | CNY 30.74 | 1.55M |
| 2026-06-29 | CNY 31.23 | -1.26% | CNY 31.83 | CNY 31.83 | CNY 30.29 | 2.54M |
| 2026-06-26 | CNY 31.63 | -5.30% | CNY 32.99 | CNY 33.70 | CNY 31.40 | 3.12M |
| 2026-06-25 | CNY 33.40 | -5.36% | CNY 35.30 | CNY 35.50 | CNY 32.98 | 2.54M |
| 2026-06-24 | CNY 35.29 | +1.18% | CNY 34.78 | CNY 35.60 | CNY 34.24 | 1.76M |
| 2026-06-23 | CNY 34.88 | -2.27% | CNY 35.60 | CNY 36.28 | CNY 34.70 | 1.87M |
| 2026-06-22 | CNY 35.69 | +2.00% | CNY 35.00 | CNY 35.77 | CNY 33.96 | 2.04M |
| 2026-06-18 | CNY 34.99 | -0.96% | CNY 35.14 | CNY 36.03 | CNY 34.84 | 1.47M |
| 2026-06-17 | CNY 35.33 | -0.03% | CNY 35.34 | CNY 35.63 | CNY 34.99 | 1.50M |
| 2026-06-16 | CNY 35.34 | +1.79% | CNY 34.41 | CNY 35.50 | CNY 34.26 | 1.70M |
| 2026-06-15 | CNY 34.72 | +3.64% | CNY 34.15 | CNY 34.75 | CNY 33.68 | 1.47M |
| 2026-06-12 | CNY 33.50 | +2.76% | CNY 32.87 | CNY 33.75 | CNY 32.80 | 1.84M |
| 2026-06-11 | CNY 32.60 | +0.12% | CNY 32.45 | CNY 32.86 | CNY 31.90 | 1.23M |
| 2026-06-10 | CNY 32.56 | -1.75% | CNY 32.60 | CNY 33.08 | CNY 32.05 | 1.17M |
| 2026-06-09 | CNY 33.14 | +1.07% | CNY 33.00 | CNY 33.50 | CNY 32.32 | 1.33M |
| 2026-06-08 | CNY 32.79 | -4.93% | CNY 33.05 | CNY 34.38 | CNY 32.11 | 2.06M |
| 2026-06-05 | CNY 34.49 | +0.64% | CNY 34.92 | CNY 35.19 | CNY 33.54 | 1.60M |
| 2026-06-04 | CNY 34.27 | -3.74% | CNY 35.40 | CNY 35.59 | CNY 33.97 | 2.65M |
| 2026-06-03 | CNY 35.60 | -1.87% | CNY 36.67 | CNY 37.26 | CNY 35.31 | 2.23M |
| 2026-06-02 | CNY 36.28 | -2.71% | CNY 36.71 | CNY 37.30 | CNY 35.90 | 1.59M |
| 2026-06-01 | CNY 37.29 | +3.87% | CNY 35.60 | CNY 37.55 | CNY 35.60 | 2.39M |
| 2026-05-29 | CNY 35.90 | -7.21% | CNY 38.88 | CNY 39.19 | CNY 35.71 | 3.74M |
| 2026-05-28 | CNY 38.69 | -1.20% | CNY 39.90 | CNY 39.90 | CNY 37.75 | 2.50M |
| 2026-05-27 | CNY 39.16 | -6.49% | CNY 41.86 | CNY 41.86 | CNY 38.89 | 3.47M |
| 2026-05-26 | CNY 41.88 | -1.18% | CNY 42.80 | CNY 42.88 | CNY 40.63 | 2.32M |