Cathay Biotech Inc. (SHA:688065)
China
· Delayed Price · Currency is CNY 54.76
+1.85 (3.50%)
Mar 9, 2026, 3:00 PM CST
Cathay Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.38 | 56.30 | 54.00 | 54.76 | 54.76 | 3.50% | 10,977,022 |
| Mar 6, 2026 | 51.50 | 53.27 | 51.06 | 52.91 | 52.91 | 2.34% | 4,662,810 |
| Mar 5, 2026 | 54.25 | 54.49 | 51.28 | 51.70 | 51.70 | -3.27% | 8,203,137 |
| Mar 4, 2026 | 53.45 | 55.69 | 53.26 | 53.45 | 53.45 | -1.02% | 7,517,325 |
| Mar 3, 2026 | 55.55 | 56.99 | 53.90 | 54.00 | 54.00 | -2.30% | 8,868,246 |
| Mar 2, 2026 | 55.00 | 56.49 | 54.33 | 55.27 | 55.27 | 1.08% | 7,055,899 |
| Feb 27, 2026 | 54.24 | 55.10 | 53.93 | 54.68 | 54.68 | 0.55% | 3,334,203 |
| Feb 26, 2026 | 55.32 | 55.68 | 54.28 | 54.38 | 54.38 | -1.45% | 4,633,665 |
| Feb 25, 2026 | 54.89 | 56.68 | 54.88 | 55.18 | 55.18 | 0.53% | 5,577,760 |
| Feb 24, 2026 | 53.80 | 55.36 | 53.52 | 54.89 | 54.89 | 3.41% | 4,802,343 |
| Feb 13, 2026 | 54.51 | 54.89 | 53.01 | 53.08 | 53.08 | -2.23% | 3,250,576 |
| Feb 12, 2026 | 54.50 | 54.80 | 53.89 | 54.29 | 54.29 | -0.53% | 2,591,902 |
| Feb 11, 2026 | 54.22 | 55.08 | 54.11 | 54.58 | 54.58 | 0.61% | 2,735,876 |
| Feb 10, 2026 | 54.66 | 54.85 | 54.03 | 54.25 | 54.25 | -0.80% | 2,793,011 |
| Feb 9, 2026 | 54.78 | 55.29 | 54.18 | 54.69 | 54.69 | 0.89% | 3,674,044 |
| Feb 6, 2026 | 54.17 | 55.12 | 53.23 | 54.21 | 54.21 | -0.35% | 3,903,659 |
| Feb 5, 2026 | 55.32 | 55.55 | 53.91 | 54.40 | 54.40 | -1.13% | 3,989,953 |
| Feb 4, 2026 | 55.78 | 55.80 | 54.13 | 55.02 | 55.02 | -0.86% | 4,584,030 |
| Feb 3, 2026 | 54.34 | 55.60 | 54.30 | 55.50 | 55.50 | 3.49% | 5,923,789 |
| Feb 2, 2026 | 57.72 | 58.00 | 53.54 | 53.63 | 53.63 | -7.77% | 10,439,850 |
| Jan 30, 2026 | 59.17 | 60.06 | 56.36 | 58.15 | 58.15 | -0.68% | 8,241,744 |
| Jan 29, 2026 | 58.20 | 60.95 | 58.18 | 58.55 | 58.55 | 0.27% | 8,933,761 |
| Jan 28, 2026 | 58.65 | 59.80 | 58.00 | 58.39 | 58.39 | 0.12% | 7,098,337 |
| Jan 27, 2026 | 58.12 | 58.98 | 56.59 | 58.32 | 58.32 | -0.22% | 6,212,660 |
| Jan 26, 2026 | 58.50 | 60.07 | 57.59 | 58.45 | 58.45 | -0.05% | 8,416,373 |
| Jan 23, 2026 | 57.30 | 58.88 | 56.60 | 58.48 | 58.48 | 3.03% | 7,430,741 |
| Jan 22, 2026 | 56.22 | 57.09 | 56.03 | 56.76 | 56.76 | 0.96% | 5,075,719 |
| Jan 21, 2026 | 55.64 | 56.96 | 55.12 | 56.22 | 56.22 | 0.48% | 6,317,969 |
| Jan 20, 2026 | 56.50 | 56.59 | 54.97 | 55.95 | 55.95 | -0.78% | 6,616,268 |
| Jan 19, 2026 | 55.97 | 57.65 | 55.90 | 56.39 | 56.39 | - | 7,785,392 |
| Jan 16, 2026 | 57.62 | 58.20 | 55.70 | 56.39 | 56.39 | -2.13% | 9,126,059 |
| Jan 15, 2026 | 59.00 | 59.45 | 57.20 | 57.62 | 57.62 | -3.60% | 10,195,210 |
| Jan 14, 2026 | 61.50 | 63.20 | 58.93 | 59.77 | 59.77 | -3.97% | 15,800,770 |
| Jan 13, 2026 | 56.20 | 64.50 | 56.00 | 62.24 | 62.24 | 12.14% | 17,782,140 |
| Jan 12, 2026 | 55.88 | 57.26 | 54.83 | 55.50 | 55.50 | -0.29% | 7,176,788 |
| Jan 9, 2026 | 54.44 | 55.68 | 54.24 | 55.66 | 55.66 | 2.32% | 6,832,366 |
| Jan 8, 2026 | 55.46 | 55.88 | 54.33 | 54.40 | 54.40 | -1.95% | 5,731,464 |
| Jan 7, 2026 | 54.93 | 55.85 | 53.90 | 55.48 | 55.48 | 1.00% | 7,200,503 |
| Jan 6, 2026 | 50.65 | 54.95 | 50.63 | 54.93 | 54.93 | 8.09% | 9,778,884 |
| Jan 5, 2026 | 49.83 | 50.99 | 49.83 | 50.82 | 50.82 | 2.05% | 3,526,115 |
| Dec 31, 2025 | 50.05 | 50.25 | 49.55 | 49.80 | 49.80 | -0.50% | 2,622,626 |
| Dec 30, 2025 | 49.70 | 50.05 | 49.52 | 50.05 | 50.05 | 0.20% | 2,486,383 |
| Dec 29, 2025 | 50.27 | 50.57 | 49.20 | 49.95 | 49.95 | -0.52% | 2,918,027 |
| Dec 26, 2025 | 49.48 | 50.28 | 49.32 | 50.21 | 50.21 | 1.83% | 3,140,319 |
| Dec 25, 2025 | 49.60 | 50.00 | 49.26 | 49.31 | 49.31 | -0.62% | 2,379,200 |
| Dec 24, 2025 | 48.76 | 49.83 | 48.00 | 49.62 | 49.62 | 1.35% | 3,353,215 |
| Dec 23, 2025 | 48.79 | 49.22 | 48.60 | 48.96 | 48.96 | 0.23% | 2,112,954 |
| Dec 22, 2025 | 48.75 | 49.28 | 48.42 | 48.85 | 48.85 | 1.12% | 2,735,865 |
| Dec 19, 2025 | 47.29 | 48.46 | 47.20 | 48.31 | 48.31 | 2.24% | 2,715,823 |
| Dec 18, 2025 | 47.24 | 47.64 | 47.03 | 47.25 | 47.25 | 0.02% | 1,957,885 |
| Dec 17, 2025 | 46.89 | 47.50 | 46.48 | 47.24 | 47.24 | 0.72% | 2,727,415 |
| Dec 16, 2025 | 47.90 | 48.05 | 46.88 | 46.90 | 46.90 | -2.07% | 2,531,077 |
| Dec 15, 2025 | 47.55 | 48.34 | 47.33 | 47.89 | 47.89 | 0.80% | 3,092,187 |
| Dec 12, 2025 | 46.09 | 48.17 | 45.91 | 47.51 | 47.51 | 3.06% | 6,228,423 |
| Dec 11, 2025 | 46.13 | 46.37 | 45.82 | 46.10 | 46.10 | -0.04% | 2,014,921 |
| Dec 10, 2025 | 45.78 | 46.43 | 45.31 | 46.12 | 46.12 | 0.87% | 2,382,176 |
| Dec 9, 2025 | 45.80 | 46.40 | 45.71 | 45.72 | 45.72 | -0.26% | 1,868,279 |
| Dec 8, 2025 | 46.25 | 46.47 | 45.77 | 45.84 | 45.84 | -0.37% | 2,785,365 |
| 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 |