China Catalyst Holding Co., Ltd. (SHA:688267)
China
· Delayed Price · Currency is CNY 30.39
-0.05 (-0.16%)
Apr 30, 2026, 9:44 AM CST
China Catalyst Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.98 | 30.66 | 28.98 | 30.44 | 30.44 | 4.21% | 5,867,618 |
| Apr 28, 2026 | 29.47 | 30.10 | 29.14 | 29.21 | 29.21 | -2.18% | 2,001,562 |
| Apr 27, 2026 | 28.85 | 30.30 | 28.67 | 29.86 | 29.86 | 3.36% | 4,327,388 |
| Apr 24, 2026 | 28.36 | 29.10 | 28.15 | 28.89 | 28.89 | 1.55% | 2,443,659 |
| Apr 23, 2026 | 29.03 | 29.30 | 28.36 | 28.45 | 28.45 | -2.50% | 4,250,271 |
| Apr 22, 2026 | 30.00 | 30.16 | 28.83 | 29.18 | 29.18 | -7.60% | 9,283,558 |
| Apr 21, 2026 | 31.38 | 31.98 | 30.97 | 31.58 | 31.58 | 0.06% | 2,412,602 |
| Apr 20, 2026 | 31.20 | 32.20 | 31.16 | 31.56 | 31.56 | 1.25% | 3,717,467 |
| Apr 17, 2026 | 31.02 | 31.19 | 30.80 | 31.17 | 31.17 | 0.19% | 1,319,844 |
| Apr 16, 2026 | 31.31 | 31.31 | 30.73 | 31.11 | 31.11 | -0.06% | 1,923,494 |
| Apr 15, 2026 | 31.32 | 31.57 | 30.99 | 31.13 | 31.13 | -0.67% | 2,138,752 |
| Apr 14, 2026 | 30.60 | 31.70 | 30.28 | 31.34 | 31.34 | 2.75% | 3,914,390 |
| Apr 13, 2026 | 30.66 | 30.80 | 30.05 | 30.50 | 30.50 | -0.52% | 2,303,783 |
| Apr 10, 2026 | 30.84 | 30.99 | 30.31 | 30.66 | 30.66 | 0.39% | 2,491,256 |
| Apr 9, 2026 | 30.70 | 31.12 | 30.36 | 30.54 | 30.54 | -0.55% | 3,062,581 |
| Apr 8, 2026 | 29.77 | 31.05 | 29.21 | 30.71 | 30.71 | 4.78% | 4,889,618 |
| Apr 7, 2026 | 28.96 | 29.79 | 28.57 | 29.31 | 29.31 | 0.90% | 2,827,818 |
| Apr 3, 2026 | 28.79 | 29.50 | 28.17 | 29.05 | 29.05 | 1.72% | 3,207,052 |
| Apr 2, 2026 | 27.78 | 28.95 | 27.78 | 28.56 | 28.56 | 1.56% | 2,600,505 |
| Apr 1, 2026 | 27.88 | 28.70 | 27.88 | 28.12 | 28.12 | 1.88% | 2,632,263 |
| Mar 31, 2026 | 27.62 | 28.07 | 27.45 | 27.60 | 27.60 | -0.83% | 1,627,805 |
| Mar 30, 2026 | 28.15 | 28.60 | 27.56 | 27.83 | 27.83 | -1.21% | 2,060,185 |
| Mar 27, 2026 | 27.32 | 28.55 | 27.16 | 28.17 | 28.17 | 2.21% | 2,213,702 |
| Mar 26, 2026 | 28.25 | 28.52 | 27.45 | 27.56 | 27.56 | -2.44% | 1,932,168 |
| Mar 25, 2026 | 27.88 | 28.89 | 27.87 | 28.25 | 28.25 | 1.33% | 2,310,141 |
| Mar 24, 2026 | 28.23 | 28.50 | 27.09 | 27.88 | 27.88 | - | 3,526,244 |
| Mar 23, 2026 | 29.61 | 29.61 | 27.70 | 27.88 | 27.88 | -7.16% | 4,802,883 |
| Mar 20, 2026 | 31.54 | 31.54 | 29.93 | 30.03 | 30.03 | -3.35% | 4,456,190 |
| Mar 19, 2026 | 30.70 | 31.66 | 30.50 | 31.07 | 31.07 | 0.19% | 3,926,266 |
| Mar 18, 2026 | 30.33 | 31.07 | 30.20 | 31.01 | 31.01 | 1.74% | 2,397,374 |
| Mar 17, 2026 | 30.78 | 31.38 | 30.33 | 30.48 | 30.48 | -0.97% | 3,549,187 |
| Mar 16, 2026 | 30.88 | 31.68 | 30.40 | 30.78 | 30.78 | -0.55% | 4,040,685 |
| Mar 13, 2026 | 31.00 | 31.45 | 30.70 | 30.95 | 30.95 | -0.55% | 3,923,368 |
| Mar 12, 2026 | 30.70 | 31.62 | 30.50 | 31.12 | 31.12 | 2.07% | 5,773,225 |
| Mar 11, 2026 | 30.40 | 30.80 | 30.10 | 30.49 | 30.49 | 0.30% | 2,648,621 |
| Mar 10, 2026 | 30.32 | 30.83 | 29.92 | 30.40 | 30.40 | 0.83% | 2,800,524 |
| Mar 9, 2026 | 30.26 | 31.98 | 29.90 | 30.15 | 30.15 | -0.17% | 4,335,123 |
| Mar 6, 2026 | 28.89 | 30.59 | 28.83 | 30.20 | 30.20 | 5.19% | 3,804,068 |
| Mar 5, 2026 | 28.98 | 29.28 | 28.56 | 28.71 | 28.71 | 0.77% | 1,912,819 |
| Mar 4, 2026 | 29.00 | 29.28 | 28.46 | 28.49 | 28.49 | -2.70% | 3,047,389 |
| Mar 3, 2026 | 29.97 | 30.36 | 29.21 | 29.28 | 29.28 | -2.37% | 4,126,582 |
| Mar 2, 2026 | 30.09 | 30.40 | 29.65 | 29.99 | 29.99 | -1.19% | 2,744,979 |
| Feb 27, 2026 | 30.70 | 30.88 | 29.85 | 30.35 | 30.35 | 1.13% | 3,440,130 |
| Feb 26, 2026 | 29.98 | 30.14 | 29.44 | 30.01 | 30.01 | 0.54% | 2,067,813 |
| Feb 25, 2026 | 29.46 | 29.99 | 29.46 | 29.85 | 29.85 | 1.36% | 2,085,855 |
| Feb 24, 2026 | 28.71 | 29.59 | 28.70 | 29.45 | 29.45 | 2.61% | 2,182,695 |
| Feb 13, 2026 | 29.01 | 29.26 | 28.68 | 28.70 | 28.70 | -1.64% | 2,026,126 |
| Feb 12, 2026 | 29.20 | 29.71 | 28.82 | 29.18 | 29.18 | 0.27% | 1,742,075 |
| Feb 11, 2026 | 28.83 | 29.43 | 28.71 | 29.10 | 29.10 | 1.08% | 1,778,569 |
| Feb 10, 2026 | 28.94 | 29.00 | 28.64 | 28.79 | 28.79 | -0.72% | 1,655,594 |
| Feb 9, 2026 | 28.91 | 29.43 | 28.80 | 29.00 | 29.00 | 0.90% | 2,707,161 |
| Feb 6, 2026 | 28.40 | 29.26 | 28.30 | 28.74 | 28.74 | 0.74% | 2,153,616 |
| Feb 5, 2026 | 28.71 | 28.94 | 28.44 | 28.53 | 28.53 | -0.38% | 2,205,210 |
| Feb 4, 2026 | 29.31 | 29.49 | 28.51 | 28.64 | 28.64 | -2.09% | 3,145,250 |
| Feb 3, 2026 | 29.15 | 30.15 | 28.93 | 29.25 | 29.25 | 1.14% | 4,029,548 |
| Feb 2, 2026 | 31.74 | 31.80 | 28.91 | 28.92 | 28.92 | -10.02% | 8,514,024 |
| Jan 30, 2026 | 31.66 | 32.31 | 30.75 | 32.14 | 32.14 | 0.66% | 5,025,027 |
| Jan 29, 2026 | 31.70 | 32.85 | 31.30 | 31.93 | 31.93 | 0.76% | 5,677,991 |
| Jan 28, 2026 | 31.46 | 32.30 | 31.16 | 31.69 | 31.69 | 1.05% | 4,233,094 |
| Jan 27, 2026 | 31.53 | 31.70 | 30.69 | 31.36 | 31.36 | -0.54% | 2,546,940 |
| Jan 26, 2026 | 31.55 | 31.80 | 30.78 | 31.53 | 31.53 | 0.29% | 3,904,972 |
| Jan 23, 2026 | 31.43 | 31.59 | 31.01 | 31.44 | 31.44 | 0.61% | 2,932,072 |
| Jan 22, 2026 | 31.55 | 32.07 | 30.65 | 31.25 | 31.25 | -1.23% | 4,639,608 |
| Jan 21, 2026 | 30.42 | 31.64 | 30.42 | 31.64 | 31.64 | 4.49% | 6,114,038 |
| Jan 20, 2026 | 30.40 | 30.50 | 29.89 | 30.28 | 30.28 | 0.17% | 2,734,044 |
| Jan 19, 2026 | 29.64 | 30.28 | 29.50 | 30.23 | 30.23 | 1.92% | 4,680,524 |
| Jan 16, 2026 | 29.53 | 30.14 | 29.33 | 29.66 | 29.66 | 0.95% | 2,953,207 |
| Jan 15, 2026 | 29.01 | 29.58 | 28.91 | 29.38 | 29.38 | 0.34% | 2,108,470 |
| Jan 14, 2026 | 29.38 | 29.80 | 28.81 | 29.28 | 29.28 | 0.69% | 3,180,563 |
| Jan 13, 2026 | 28.96 | 29.45 | 28.92 | 29.08 | 29.08 | -0.17% | 2,271,180 |
| Jan 12, 2026 | 29.50 | 29.50 | 28.62 | 29.13 | 29.13 | -0.27% | 2,977,174 |
| Jan 9, 2026 | 28.91 | 29.31 | 28.91 | 29.21 | 29.21 | 1.11% | 2,075,882 |
| Jan 8, 2026 | 28.93 | 29.18 | 28.76 | 28.89 | 28.89 | 0.21% | 2,111,023 |
| Jan 7, 2026 | 28.83 | 29.21 | 28.59 | 28.83 | 28.83 | 0.03% | 2,188,049 |
| Jan 6, 2026 | 29.11 | 29.16 | 28.55 | 28.82 | 28.82 | -0.52% | 2,543,375 |
| Jan 5, 2026 | 28.30 | 29.30 | 28.29 | 28.97 | 28.97 | 2.84% | 3,276,635 |
| Dec 31, 2025 | 28.49 | 28.74 | 28.01 | 28.17 | 28.17 | -0.53% | 1,293,001 |
| Dec 30, 2025 | 27.64 | 28.58 | 27.45 | 28.32 | 28.32 | 2.46% | 2,849,059 |
| Dec 29, 2025 | 27.59 | 28.09 | 27.55 | 27.64 | 27.64 | -0.47% | 1,147,396 |
| Dec 26, 2025 | 27.86 | 28.17 | 27.59 | 27.77 | 27.77 | -0.32% | 1,385,912 |
| Dec 25, 2025 | 27.75 | 28.12 | 27.54 | 27.86 | 27.86 | 0.65% | 1,252,817 |
| Dec 24, 2025 | 27.26 | 27.76 | 27.11 | 27.68 | 27.68 | 1.84% | 1,347,912 |
| Dec 23, 2025 | 27.80 | 27.80 | 27.04 | 27.18 | 27.18 | -1.95% | 1,710,235 |
| Dec 22, 2025 | 27.49 | 27.78 | 27.39 | 27.72 | 27.72 | 1.09% | 1,099,779 |
| Dec 19, 2025 | 27.15 | 27.47 | 27.04 | 27.42 | 27.42 | 1.44% | 1,325,670 |
| Dec 18, 2025 | 27.15 | 27.66 | 26.93 | 27.03 | 27.03 | -0.30% | 1,809,871 |
| Dec 17, 2025 | 26.96 | 27.23 | 26.73 | 27.11 | 27.11 | 0.56% | 1,284,908 |
| Dec 16, 2025 | 26.94 | 27.49 | 26.85 | 26.96 | 26.96 | -1.06% | 1,162,934 |
| Dec 15, 2025 | 27.21 | 27.63 | 27.07 | 27.25 | 27.25 | -0.37% | 1,206,175 |
| Dec 12, 2025 | 27.20 | 27.56 | 27.03 | 27.35 | 27.35 | 0.77% | 1,910,082 |
| Dec 11, 2025 | 27.79 | 27.79 | 27.14 | 27.14 | 27.14 | -1.60% | 1,597,452 |
| Dec 10, 2025 | 28.06 | 28.20 | 27.57 | 27.58 | 27.58 | -2.72% | 1,925,684 |
| Dec 9, 2025 | 28.70 | 29.29 | 28.33 | 28.35 | 28.05 | -1.87% | 2,115,127 |
| Dec 8, 2025 | 29.40 | 29.44 | 28.80 | 28.89 | 28.58 | -0.82% | 3,546,276 |
| Dec 5, 2025 | 28.72 | 29.29 | 28.47 | 29.13 | 28.82 | 1.32% | 2,412,685 |
| Dec 4, 2025 | 30.49 | 30.49 | 28.62 | 28.75 | 28.45 | -4.71% | 3,618,521 |
| Dec 3, 2025 | 30.55 | 30.90 | 29.98 | 30.17 | 29.85 | -0.36% | 3,767,615 |
| Dec 2, 2025 | 29.59 | 30.54 | 29.20 | 30.28 | 29.96 | 2.33% | 5,177,139 |
| Dec 1, 2025 | 27.50 | 29.80 | 27.32 | 29.59 | 29.28 | 8.63% | 5,906,096 |
| Nov 28, 2025 | 27.01 | 27.30 | 26.82 | 27.24 | 26.95 | 1.60% | 1,246,701 |