Cathay Biotech Inc. (SHA:688065)
China
· Delayed Price · Currency is CNY 47.80
+1.25 (2.69%)
Apr 29, 2026, 2:05 PM CST
Cathay Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.00 | 47.60 | 46.10 | 46.55 | 46.55 | -0.94% | 4,471,174 |
| Apr 27, 2026 | 47.41 | 47.49 | 46.42 | 46.99 | 46.99 | -0.91% | 4,597,254 |
| Apr 24, 2026 | 49.00 | 49.80 | 46.96 | 47.42 | 47.42 | -3.56% | 6,708,494 |
| Apr 23, 2026 | 49.30 | 49.96 | 48.82 | 49.17 | 49.17 | -0.34% | 4,833,360 |
| Apr 22, 2026 | 48.00 | 49.66 | 48.00 | 49.34 | 49.34 | 2.41% | 5,766,949 |
| Apr 21, 2026 | 47.77 | 49.17 | 47.77 | 48.18 | 48.18 | 0.75% | 4,534,442 |
| Apr 20, 2026 | 47.55 | 48.25 | 47.47 | 47.82 | 47.82 | -0.40% | 3,544,264 |
| Apr 17, 2026 | 48.75 | 48.75 | 47.59 | 48.01 | 48.01 | -1.54% | 4,332,640 |
| Apr 16, 2026 | 48.53 | 48.96 | 48.22 | 48.76 | 48.76 | 0.52% | 3,452,058 |
| Apr 15, 2026 | 48.41 | 49.09 | 48.36 | 48.51 | 48.51 | 0.02% | 3,389,029 |
| Apr 14, 2026 | 48.31 | 48.54 | 47.76 | 48.50 | 48.50 | 1.02% | 3,653,439 |
| Apr 13, 2026 | 48.68 | 48.95 | 48.01 | 48.01 | 48.01 | -1.62% | 3,336,454 |
| Apr 10, 2026 | 48.58 | 49.30 | 48.42 | 48.80 | 48.80 | 0.81% | 3,545,691 |
| Apr 9, 2026 | 49.36 | 49.80 | 48.41 | 48.41 | 48.41 | -2.79% | 3,494,020 |
| Apr 8, 2026 | 48.54 | 49.92 | 48.54 | 49.80 | 49.80 | 3.99% | 4,653,006 |
| Apr 7, 2026 | 47.78 | 48.59 | 47.78 | 47.89 | 47.89 | 0.40% | 2,756,545 |
| Apr 3, 2026 | 49.51 | 49.95 | 47.65 | 47.70 | 47.70 | -3.95% | 3,878,651 |
| Apr 2, 2026 | 49.99 | 50.05 | 49.30 | 49.66 | 49.66 | -0.86% | 3,328,231 |
| Apr 1, 2026 | 50.00 | 50.30 | 49.50 | 50.09 | 50.09 | 1.29% | 3,593,818 |
| Mar 31, 2026 | 50.93 | 51.11 | 49.25 | 49.45 | 49.45 | -2.25% | 4,407,361 |
| Mar 30, 2026 | 49.11 | 53.29 | 48.80 | 50.59 | 50.59 | 2.91% | 7,817,050 |
| Mar 27, 2026 | 47.20 | 49.32 | 47.00 | 49.16 | 49.16 | 3.26% | 4,410,498 |
| Mar 26, 2026 | 48.78 | 49.21 | 47.37 | 47.61 | 47.61 | -2.66% | 4,309,849 |
| Mar 25, 2026 | 49.10 | 49.25 | 48.40 | 48.91 | 48.91 | 0.02% | 4,857,193 |
| Mar 24, 2026 | 48.88 | 49.06 | 47.60 | 48.90 | 48.90 | 1.28% | 4,174,276 |
| Mar 23, 2026 | 48.80 | 50.13 | 47.80 | 48.28 | 48.28 | -1.47% | 7,275,557 |
| Mar 20, 2026 | 51.24 | 51.47 | 49.00 | 49.00 | 49.00 | -4.37% | 7,525,913 |
| Mar 19, 2026 | 53.00 | 53.10 | 51.11 | 51.24 | 51.24 | -2.29% | 6,465,579 |
| Mar 18, 2026 | 54.14 | 54.20 | 51.90 | 52.44 | 52.44 | -3.16% | 7,187,494 |
| Mar 17, 2026 | 56.00 | 56.35 | 54.15 | 54.15 | 54.15 | -3.99% | 8,241,147 |
| Mar 16, 2026 | 58.01 | 59.27 | 56.13 | 56.40 | 56.40 | -0.34% | 13,508,660 |
| Mar 13, 2026 | 56.58 | 58.55 | 55.90 | 56.59 | 56.59 | 2.00% | 12,736,350 |
| Mar 12, 2026 | 53.89 | 56.70 | 53.66 | 55.48 | 55.48 | 3.91% | 10,305,880 |
| Mar 11, 2026 | 54.05 | 54.38 | 53.15 | 53.39 | 53.39 | -1.68% | 4,635,657 |
| Mar 10, 2026 | 53.49 | 54.98 | 53.34 | 54.30 | 54.30 | -0.84% | 6,084,122 |
| 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 |