Cathay Biotech Inc. (SHA:688065)
China
· Delayed Price · Currency is CNY 46.01
+0.58 (1.28%)
At close: Dec 5, 2025
Cathay Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.55 | 46.11 | 45.14 | 46.01 | 46.01 | 1.28% | 2,252,165 |
| Dec 4, 2025 | 45.73 | 45.82 | 45.00 | 45.43 | 45.43 | -0.26% | 1,964,403 |
| Dec 3, 2025 | 46.00 | 46.19 | 45.38 | 45.55 | 45.55 | -0.85% | 2,407,034 |
| Dec 2, 2025 | 46.94 | 46.96 | 45.84 | 45.94 | 45.94 | -2.34% | 3,306,428 |
| Dec 1, 2025 | 47.80 | 48.20 | 46.90 | 47.04 | 47.04 | -0.95% | 3,929,658 |
| Nov 28, 2025 | 47.57 | 47.91 | 47.26 | 47.49 | 47.49 | -0.06% | 2,496,409 |
| Nov 27, 2025 | 48.02 | 48.40 | 47.50 | 47.52 | 47.52 | -1.04% | 2,172,168 |
| Nov 26, 2025 | 49.00 | 49.40 | 47.92 | 48.02 | 48.02 | -1.17% | 2,776,188 |
| Nov 25, 2025 | 48.08 | 49.42 | 47.97 | 48.59 | 48.59 | 1.08% | 3,463,197 |
| Nov 24, 2025 | 48.50 | 48.80 | 47.81 | 48.07 | 48.07 | 0.35% | 3,562,165 |
| Nov 21, 2025 | 48.89 | 49.88 | 47.65 | 47.90 | 47.90 | -2.56% | 4,347,861 |
| Nov 20, 2025 | 49.76 | 50.75 | 49.16 | 49.16 | 49.16 | -0.97% | 2,778,674 |
| Nov 19, 2025 | 49.71 | 50.22 | 49.55 | 49.64 | 49.64 | -0.06% | 2,122,967 |
| Nov 18, 2025 | 49.77 | 50.07 | 49.20 | 49.67 | 49.67 | -0.92% | 2,763,089 |
| Nov 17, 2025 | 50.35 | 50.41 | 48.72 | 50.13 | 50.13 | -0.14% | 5,438,710 |
| Nov 14, 2025 | 51.02 | 51.54 | 50.20 | 50.20 | 50.20 | -1.91% | 3,077,079 |
| Nov 13, 2025 | 51.39 | 51.97 | 50.73 | 51.18 | 51.18 | -0.64% | 4,015,852 |
| Nov 12, 2025 | 51.45 | 51.78 | 50.70 | 51.51 | 51.51 | 0.18% | 3,833,547 |
| Nov 11, 2025 | 50.24 | 51.75 | 50.10 | 51.42 | 51.42 | 2.63% | 5,035,429 |
| Nov 10, 2025 | 50.03 | 50.76 | 49.77 | 50.10 | 50.10 | 0.74% | 3,301,479 |
| Nov 7, 2025 | 49.50 | 50.48 | 49.16 | 49.73 | 49.73 | 0.87% | 3,274,540 |
| Nov 6, 2025 | 48.01 | 49.51 | 48.01 | 49.30 | 49.30 | 2.47% | 3,289,945 |
| Nov 5, 2025 | 48.00 | 48.70 | 47.80 | 48.11 | 48.11 | -0.76% | 2,914,634 |
| Nov 4, 2025 | 49.70 | 50.00 | 48.10 | 48.48 | 48.48 | -2.85% | 3,815,868 |
| Nov 3, 2025 | 50.71 | 50.76 | 49.11 | 49.90 | 49.90 | -1.77% | 4,437,109 |
| Oct 31, 2025 | 49.88 | 51.44 | 49.88 | 50.80 | 50.80 | 2.44% | 5,277,881 |
| Oct 30, 2025 | 50.27 | 50.27 | 49.28 | 49.59 | 49.59 | -1.37% | 3,020,709 |
| Oct 29, 2025 | 49.55 | 50.44 | 49.40 | 50.28 | 50.28 | 1.45% | 3,099,322 |
| Oct 28, 2025 | 49.85 | 50.10 | 49.45 | 49.56 | 49.56 | -0.42% | 3,146,823 |
| Oct 27, 2025 | 48.98 | 50.85 | 48.98 | 49.77 | 49.77 | 2.66% | 5,364,544 |
| Oct 24, 2025 | 47.60 | 48.58 | 47.40 | 48.48 | 48.48 | 2.00% | 3,806,026 |
| Oct 23, 2025 | 47.31 | 47.60 | 46.80 | 47.53 | 47.53 | 0.38% | 2,357,297 |
| Oct 22, 2025 | 47.81 | 48.12 | 47.35 | 47.35 | 47.35 | -1.07% | 2,314,484 |
| Oct 21, 2025 | 47.55 | 48.22 | 47.11 | 47.86 | 47.86 | 1.08% | 2,923,908 |
| Oct 20, 2025 | 48.08 | 48.29 | 47.07 | 47.35 | 47.35 | -0.21% | 2,630,627 |
| Oct 17, 2025 | 48.52 | 48.99 | 47.40 | 47.45 | 47.45 | -2.43% | 3,832,433 |
| Oct 16, 2025 | 50.00 | 50.22 | 48.53 | 48.63 | 48.63 | -3.07% | 4,373,735 |
| Oct 15, 2025 | 50.36 | 50.92 | 49.88 | 50.17 | 50.17 | 0.10% | 3,264,979 |
| Oct 14, 2025 | 51.43 | 52.80 | 50.08 | 50.12 | 50.12 | -2.41% | 5,345,961 |
| Oct 13, 2025 | 50.80 | 51.90 | 50.74 | 51.36 | 51.36 | -2.34% | 4,468,744 |
| Oct 10, 2025 | 52.57 | 52.91 | 51.93 | 52.59 | 52.59 | -0.21% | 3,875,484 |
| Oct 9, 2025 | 52.04 | 52.86 | 51.30 | 52.70 | 52.70 | 1.27% | 4,766,868 |
| Sep 30, 2025 | 51.00 | 52.24 | 50.17 | 52.04 | 52.04 | 0.93% | 5,989,572 |
| Sep 29, 2025 | 51.71 | 51.79 | 50.40 | 51.56 | 51.56 | 0.17% | 3,838,751 |
| Sep 26, 2025 | 51.50 | 52.06 | 51.37 | 51.47 | 51.47 | -0.37% | 3,229,817 |
| Sep 25, 2025 | 51.80 | 52.72 | 51.51 | 51.66 | 51.66 | -0.06% | 4,256,627 |
| Sep 24, 2025 | 50.54 | 51.99 | 50.39 | 51.69 | 51.69 | 1.77% | 4,876,956 |
| Sep 23, 2025 | 51.32 | 51.83 | 49.92 | 50.79 | 50.79 | -1.03% | 4,275,568 |
| Sep 22, 2025 | 51.88 | 52.11 | 50.90 | 51.32 | 51.32 | -1.08% | 3,879,971 |
| Sep 19, 2025 | 51.74 | 52.10 | 51.08 | 51.88 | 51.88 | 0.06% | 4,778,162 |
| Sep 18, 2025 | 53.28 | 53.68 | 51.33 | 51.85 | 51.85 | -3.03% | 5,911,893 |
| Sep 17, 2025 | 53.55 | 53.79 | 53.13 | 53.47 | 53.47 | -0.13% | 3,113,898 |
| Sep 16, 2025 | 54.32 | 54.51 | 53.11 | 53.54 | 53.54 | -1.22% | 4,079,345 |
| Sep 15, 2025 | 54.51 | 54.51 | 53.53 | 54.20 | 54.20 | 0.11% | 4,379,190 |
| Sep 12, 2025 | 55.18 | 55.27 | 54.11 | 54.14 | 54.14 | -1.56% | 5,187,944 |
| Sep 11, 2025 | 53.94 | 55.29 | 53.50 | 55.00 | 55.00 | 1.80% | 5,138,676 |
| Sep 10, 2025 | 54.20 | 55.29 | 54.02 | 54.03 | 54.03 | -1.37% | 3,775,676 |
| Sep 9, 2025 | 55.59 | 56.16 | 54.11 | 54.78 | 54.78 | -1.63% | 5,537,812 |
| Sep 8, 2025 | 52.27 | 55.85 | 52.27 | 55.69 | 55.69 | 6.87% | 8,409,370 |
| Sep 5, 2025 | 50.33 | 52.20 | 50.02 | 52.11 | 52.11 | 3.85% | 4,056,161 |
| Sep 4, 2025 | 51.91 | 52.34 | 49.50 | 50.18 | 50.18 | -3.13% | 5,490,041 |
| Sep 3, 2025 | 52.50 | 52.85 | 51.25 | 51.80 | 51.80 | -0.56% | 4,064,806 |
| Sep 2, 2025 | 53.55 | 54.09 | 51.87 | 52.09 | 52.09 | -3.09% | 5,223,222 |
| Sep 1, 2025 | 53.03 | 54.68 | 53.00 | 53.75 | 53.75 | 1.36% | 6,375,687 |
| Aug 29, 2025 | 52.91 | 53.52 | 52.26 | 53.03 | 53.03 | -0.51% | 4,570,573 |
| Aug 28, 2025 | 52.88 | 53.37 | 51.50 | 53.30 | 53.30 | 1.22% | 6,575,162 |
| Aug 27, 2025 | 54.08 | 54.36 | 52.60 | 52.66 | 52.66 | -1.99% | 7,107,007 |
| Aug 26, 2025 | 51.90 | 54.61 | 51.82 | 53.73 | 53.73 | 3.91% | 9,419,428 |
| Aug 25, 2025 | 51.32 | 52.99 | 51.04 | 51.71 | 51.71 | 0.84% | 8,366,029 |
| Aug 22, 2025 | 50.68 | 51.97 | 50.45 | 51.28 | 51.28 | 1.18% | 6,235,370 |
| Aug 21, 2025 | 50.41 | 51.26 | 50.30 | 50.68 | 50.68 | 0.66% | 4,561,675 |
| Aug 20, 2025 | 50.84 | 51.07 | 49.68 | 50.35 | 50.35 | -1.06% | 4,418,237 |
| Aug 19, 2025 | 51.94 | 52.20 | 50.89 | 50.89 | 50.89 | -1.98% | 4,575,236 |
| Aug 18, 2025 | 50.82 | 52.80 | 50.82 | 51.92 | 51.92 | 5.79% | 8,850,787 |
| Aug 15, 2025 | 47.75 | 49.17 | 47.66 | 49.08 | 49.08 | 2.98% | 3,169,043 |
| Aug 14, 2025 | 49.00 | 49.30 | 47.66 | 47.66 | 47.66 | -2.38% | 3,793,180 |
| Aug 13, 2025 | 49.09 | 49.19 | 48.59 | 48.82 | 48.82 | 0.27% | 2,375,194 |
| Aug 12, 2025 | 49.26 | 49.30 | 48.61 | 48.69 | 48.69 | -0.77% | 2,653,403 |
| Aug 11, 2025 | 48.98 | 49.38 | 48.74 | 49.07 | 49.07 | 0.45% | 2,118,164 |
| Aug 8, 2025 | 49.33 | 49.35 | 48.42 | 48.85 | 48.85 | -0.57% | 2,065,544 |
| Aug 7, 2025 | 49.60 | 49.60 | 49.05 | 49.13 | 49.13 | -0.95% | 1,860,725 |
| Aug 6, 2025 | 49.18 | 49.88 | 48.93 | 49.60 | 49.60 | 1.33% | 2,851,624 |
| Aug 5, 2025 | 48.19 | 49.03 | 48.12 | 48.95 | 48.95 | 1.58% | 2,063,323 |
| Aug 4, 2025 | 47.77 | 48.37 | 47.58 | 48.19 | 48.19 | 0.88% | 1,960,539 |
| Aug 1, 2025 | 47.86 | 48.85 | 47.66 | 47.77 | 47.77 | -0.69% | 2,551,954 |
| Jul 31, 2025 | 49.00 | 49.12 | 47.90 | 48.10 | 47.70 | -2.10% | 3,226,661 |
| Jul 30, 2025 | 49.41 | 49.88 | 48.85 | 49.13 | 48.72 | -0.55% | 2,606,958 |
| Jul 29, 2025 | 49.09 | 49.50 | 48.70 | 49.40 | 48.99 | 0.63% | 2,646,734 |
| Jul 28, 2025 | 48.90 | 49.66 | 48.75 | 49.09 | 48.68 | 0.41% | 2,434,342 |
| Jul 25, 2025 | 49.30 | 49.48 | 48.84 | 48.89 | 48.48 | -0.83% | 2,162,945 |
| Jul 24, 2025 | 48.61 | 49.33 | 48.45 | 49.30 | 48.89 | 1.13% | 2,719,115 |
| Jul 23, 2025 | 49.20 | 49.55 | 48.71 | 48.75 | 48.34 | -0.43% | 2,411,619 |
| Jul 22, 2025 | 47.85 | 49.09 | 47.85 | 48.96 | 48.55 | 2.21% | 3,070,031 |
| Jul 21, 2025 | 47.90 | 48.32 | 47.78 | 47.90 | 47.50 | 0.06% | 2,132,048 |
| Jul 18, 2025 | 47.87 | 47.98 | 47.48 | 47.87 | 47.47 | 0.19% | 1,644,102 |
| Jul 17, 2025 | 47.10 | 48.17 | 47.10 | 47.78 | 47.38 | 1.34% | 2,715,300 |
| Jul 16, 2025 | 47.30 | 47.46 | 47.00 | 47.15 | 46.76 | 0.23% | 1,427,696 |
| Jul 15, 2025 | 47.04 | 47.68 | 46.52 | 47.04 | 46.65 | -0.19% | 1,773,005 |
| Jul 14, 2025 | 46.83 | 47.25 | 46.83 | 47.13 | 46.74 | 0.68% | 1,447,833 |
| Jul 11, 2025 | 46.31 | 47.10 | 46.31 | 46.81 | 46.42 | 1.08% | 2,252,086 |