Kaili Catalyst & New Materials Co.,Ltd. (688269.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 24.65 | 24.89 | 24.22 | 24.81 | 24.81 | 772,684 |
| 23 Apr 2024 | 25.15 | 25.55 | 24.43 | 24.57 | 24.57 | 1,001,456 |
| 22 Apr 2024 | 24.43 | 25.50 | 24.14 | 25.21 | 25.21 | 712,894 |
| 19 Apr 2024 | 24.80 | 25.21 | 24.43 | 24.68 | 24.68 | 804,746 |
| 18 Apr 2024 | 25.36 | 25.41 | 24.66 | 25.07 | 25.07 | 985,230 |
| 17 Apr 2024 | 25.00 | 26.11 | 24.91 | 25.36 | 25.36 | 1,179,942 |
| 16 Apr 2024 | 26.65 | 26.65 | 24.75 | 24.75 | 24.75 | 1,842,357 |
| 15 Apr 2024 | 27.13 | 28.24 | 26.00 | 26.78 | 26.78 | 1,546,754 |
| 12 Apr 2024 | 27.08 | 27.65 | 26.90 | 27.13 | 27.13 | 815,503 |
| 11 Apr 2024 | 26.86 | 27.79 | 26.80 | 27.09 | 27.09 | 1,178,153 |
| 10 Apr 2024 | 29.19 | 29.19 | 26.91 | 27.20 | 27.20 | 2,009,143 |
| 09 Apr 2024 | 28.17 | 29.35 | 27.98 | 29.00 | 29.00 | 1,160,685 |
| 08 Apr 2024 | 29.59 | 29.98 | 27.65 | 27.81 | 27.81 | 1,372,755 |
| 03 Apr 2024 | 29.22 | 29.68 | 28.66 | 29.54 | 29.54 | 1,053,872 |
| 02 Apr 2024 | 29.03 | 29.45 | 28.52 | 29.30 | 29.30 | 1,389,867 |
| 01 Apr 2024 | 28.61 | 29.08 | 28.38 | 28.99 | 28.99 | 1,365,144 |
| 29 Mar 2024 | 28.13 | 28.98 | 27.61 | 28.16 | 28.16 | 1,023,972 |
| 28 Mar 2024 | 28.21 | 28.94 | 27.80 | 28.30 | 28.30 | 2,114,194 |
| 27 Mar 2024 | 30.75 | 30.92 | 28.32 | 28.32 | 28.32 | 2,342,303 |
| 26 Mar 2024 | 30.60 | 31.41 | 30.38 | 31.11 | 31.11 | 989,860 |
| 25 Mar 2024 | 30.75 | 32.44 | 30.24 | 30.57 | 30.57 | 1,626,207 |
| 22 Mar 2024 | 31.98 | 32.00 | 31.04 | 31.08 | 31.08 | 1,382,913 |
| 21 Mar 2024 | 32.00 | 33.29 | 31.00 | 32.05 | 32.05 | 2,491,489 |
| 20 Mar 2024 | 32.23 | 32.87 | 31.70 | 32.37 | 32.37 | 1,660,508 |
| 19 Mar 2024 | 31.00 | 33.00 | 30.41 | 32.22 | 32.22 | 3,003,251 |
| 18 Mar 2024 | 29.06 | 31.12 | 29.00 | 30.98 | 30.98 | 2,678,355 |
| 15 Mar 2024 | 28.83 | 29.45 | 28.29 | 29.17 | 29.17 | 1,489,980 |
| 14 Mar 2024 | 28.76 | 29.64 | 28.67 | 29.15 | 29.15 | 1,541,024 |
| 13 Mar 2024 | 29.44 | 29.49 | 28.60 | 28.89 | 28.89 | 1,590,120 |
| 12 Mar 2024 | 28.67 | 29.88 | 28.42 | 29.39 | 29.39 | 2,424,307 |
| 11 Mar 2024 | 27.97 | 28.75 | 27.83 | 28.70 | 28.70 | 2,282,197 |
| 08 Mar 2024 | 28.00 | 28.49 | 27.27 | 27.94 | 27.94 | 2,478,381 |
| 07 Mar 2024 | 26.80 | 28.75 | 26.75 | 28.35 | 28.35 | 3,427,552 |
| 06 Mar 2024 | 26.50 | 27.27 | 25.91 | 26.91 | 26.91 | 1,762,952 |
| 05 Mar 2024 | 27.14 | 27.66 | 26.58 | 26.64 | 26.64 | 2,100,567 |
| 04 Mar 2024 | 27.67 | 28.59 | 26.65 | 27.12 | 27.12 | 3,047,132 |
| 01 Mar 2024 | 27.29 | 28.30 | 26.86 | 27.76 | 27.76 | 3,781,622 |
| 29 Feb 2024 | 26.40 | 27.50 | 26.12 | 26.55 | 26.55 | 4,848,542 |
| 28 Feb 2024 | 29.40 | 30.14 | 26.75 | 26.88 | 26.88 | 2,444,949 |
| 27 Feb 2024 | 28.95 | 29.55 | 28.35 | 29.55 | 29.55 | 1,628,763 |
| 26 Feb 2024 | 28.14 | 29.83 | 28.14 | 29.03 | 29.03 | 3,142,812 |
| 23 Feb 2024 | 27.12 | 28.20 | 26.69 | 28.16 | 28.16 | 1,359,851 |
| 22 Feb 2024 | 26.13 | 27.18 | 25.92 | 27.15 | 27.15 | 1,417,788 |
| 21 Feb 2024 | 25.63 | 27.31 | 25.50 | 26.36 | 26.36 | 1,481,054 |
| 20 Feb 2024 | 26.42 | 26.42 | 25.12 | 25.94 | 25.94 | 1,443,658 |
| 19 Feb 2024 | 26.20 | 27.46 | 25.80 | 26.54 | 26.54 | 2,420,580 |
| 08 Feb 2024 | 22.55 | 26.63 | 22.11 | 26.55 | 26.55 | 3,154,621 |
| 07 Feb 2024 | 23.60 | 24.10 | 22.23 | 22.58 | 22.58 | 2,350,888 |
| 06 Feb 2024 | 23.02 | 24.25 | 21.81 | 23.66 | 23.66 | 2,036,559 |
| 05 Feb 2024 | 24.70 | 24.73 | 21.54 | 23.01 | 23.01 | 2,602,136 |
| 02 Feb 2024 | 26.52 | 26.52 | 23.60 | 24.90 | 24.90 | 2,439,215 |
| 01 Feb 2024 | 27.00 | 27.00 | 25.78 | 26.00 | 26.00 | 1,649,402 |
| 31 Jan 2024 | 28.02 | 28.58 | 26.80 | 26.83 | 26.83 | 1,155,618 |
| 30 Jan 2024 | 28.19 | 29.27 | 28.03 | 28.29 | 28.29 | 1,165,396 |
| 29 Jan 2024 | 29.61 | 29.91 | 28.36 | 28.36 | 28.36 | 1,342,635 |
| 26 Jan 2024 | 30.20 | 30.35 | 29.20 | 29.22 | 29.22 | 1,254,163 |
| 25 Jan 2024 | 29.37 | 30.20 | 28.55 | 30.20 | 30.20 | 2,878,935 |
| 24 Jan 2024 | 30.13 | 30.21 | 28.12 | 29.16 | 29.16 | 2,187,313 |
| 23 Jan 2024 | 30.02 | 30.60 | 29.51 | 30.01 | 30.01 | 1,801,350 |
| 22 Jan 2024 | 31.85 | 31.85 | 30.16 | 30.40 | 30.40 | 1,162,557 |
| 19 Jan 2024 | 32.89 | 33.47 | 31.71 | 31.80 | 31.80 | 879,000 |
| 18 Jan 2024 | 31.84 | 33.05 | 31.38 | 33.05 | 33.05 | 1,104,616 |
| 17 Jan 2024 | 32.55 | 32.89 | 32.15 | 32.20 | 32.20 | 768,964 |
| 16 Jan 2024 | 33.90 | 33.90 | 32.22 | 32.91 | 32.91 | 978,280 |
| 15 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 12 Jan 2024 | 34.78 | 35.58 | 34.20 | 34.30 | 34.30 | 610,534 |
| 11 Jan 2024 | 34.36 | 35.15 | 33.86 | 34.95 | 34.95 | 767,106 |
| 10 Jan 2024 | 34.20 | 35.33 | 33.93 | 34.34 | 34.34 | 697,284 |
| 09 Jan 2024 | 34.05 | 35.22 | 33.93 | 34.33 | 34.33 | 813,688 |
| 08 Jan 2024 | 34.50 | 34.95 | 34.02 | 34.05 | 34.05 | 789,030 |
| 05 Jan 2024 | 35.09 | 36.05 | 34.40 | 34.50 | 34.50 | 777,185 |
| 04 Jan 2024 | 35.96 | 35.96 | 34.80 | 35.15 | 35.15 | 802,360 |
| 03 Jan 2024 | 36.88 | 37.39 | 35.70 | 36.00 | 36.00 | 1,099,577 |
| 02 Jan 2024 | 37.19 | 37.77 | 36.04 | 37.08 | 37.08 | 1,430,395 |
| 29 Dec 2023 | 36.80 | 37.83 | 36.20 | 37.01 | 37.01 | 1,491,641 |
| 28 Dec 2023 | 34.79 | 37.77 | 34.44 | 36.77 | 36.77 | 2,577,378 |
| 27 Dec 2023 | 36.12 | 36.19 | 34.78 | 34.90 | 34.90 | 1,009,619 |
| 26 Dec 2023 | 36.63 | 36.63 | 35.70 | 35.99 | 35.99 | 395,834 |
| 25 Dec 2023 | 36.67 | 36.95 | 36.30 | 36.66 | 36.66 | 325,452 |
| 22 Dec 2023 | 36.09 | 37.50 | 35.83 | 36.70 | 36.70 | 706,309 |
| 21 Dec 2023 | 35.55 | 36.68 | 35.10 | 36.17 | 36.17 | 563,138 |
| 20 Dec 2023 | 36.27 | 36.57 | 35.45 | 35.51 | 35.51 | 441,118 |
| 19 Dec 2023 | 36.01 | 36.64 | 35.40 | 36.10 | 36.10 | 330,223 |
| 18 Dec 2023 | 36.15 | 36.44 | 35.73 | 35.87 | 35.87 | 526,369 |
| 15 Dec 2023 | 36.81 | 37.15 | 36.32 | 36.48 | 36.48 | 435,012 |
| 14 Dec 2023 | 36.42 | 37.52 | 36.11 | 36.59 | 36.59 | 526,259 |
| 13 Dec 2023 | 37.06 | 37.28 | 36.37 | 36.50 | 36.50 | 342,172 |
| 12 Dec 2023 | 37.18 | 37.22 | 36.75 | 37.11 | 37.11 | 339,277 |
| 11 Dec 2023 | 36.45 | 37.42 | 35.71 | 37.13 | 37.13 | 1,039,257 |
| 08 Dec 2023 | 37.81 | 38.00 | 36.31 | 36.35 | 36.35 | 1,026,468 |
| 07 Dec 2023 | 39.11 | 39.12 | 37.23 | 37.73 | 37.73 | 1,207,984 |
| 06 Dec 2023 | 39.28 | 40.15 | 38.98 | 39.10 | 39.10 | 679,179 |
| 05 Dec 2023 | 40.55 | 40.60 | 39.28 | 39.29 | 39.29 | 860,618 |
| 04 Dec 2023 | 40.75 | 40.97 | 40.29 | 40.42 | 40.42 | 434,821 |
| 01 Dec 2023 | 41.13 | 41.33 | 40.40 | 40.78 | 40.78 | 403,401 |
| 30 Nov 2023 | 42.14 | 42.26 | 41.20 | 41.32 | 41.32 | 411,549 |
| 29 Nov 2023 | 42.26 | 42.78 | 41.90 | 42.11 | 42.11 | 275,383 |
| 28 Nov 2023 | 41.66 | 42.50 | 41.21 | 42.30 | 42.30 | 476,803 |
| 27 Nov 2023 | 41.86 | 41.97 | 41.13 | 41.66 | 41.66 | 322,917 |
| 24 Nov 2023 | 43.13 | 43.13 | 41.50 | 41.68 | 41.68 | 547,251 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.