Stock listing
Shanghai:688269 Kaili Catalyst & New Materials Co., Ltd. (凯立新材) 股价
Follow Kaili Catalyst & New Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688269
¥21.58 CNY -0.18 (-0.8%)
Close on Nov 3, 2026
- Day range
- ¥21.36 – ¥22.10 CNYNov 3, 2026
- Volume
- 1.12M sharesNov 3, 2026
- Market cap
- ¥2.82B CNYAt the close on Nov 3, 2026 · price × 130.7M shares outstanding
- 52-week range
- ¥20.78 – ¥54.43 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥40.15M CNYMedian day 1.33M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:688269 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥21.58 | -0.18 | -0.8% | ¥21.67 | ¥22.10 | ¥21.36 | 1,121,455 | |
| ¥21.76 | +0.66 | +3.1% | ¥21.26 | ¥21.85 | ¥20.78 | 1,902,636 | |
| ¥21.10 | -1.78 | -7.8% | ¥21.90 | ¥22.39 | ¥21.03 | 2,949,597 | |
| ¥22.88 | -0.34 | -1.5% | ¥23.23 | ¥23.47 | ¥22.68 | 1,197,752 | |
| ¥23.22 | +0.42 | +1.8% | ¥23.01 | ¥23.45 | ¥22.54 | 1,226,224 | |
| ¥22.80 | -1.10 | -4.6% | ¥24.37 | ¥24.37 | ¥22.80 | 1,464,319 | |
| ¥23.90 | -0.49 | -2.0% | ¥24.48 | ¥24.48 | ¥23.77 | 1,036,656 | |
| ¥24.39 | +0.50 | +2.1% | ¥23.93 | ¥24.67 | ¥22.84 | 1,508,417 | |
| ¥23.89 | -0.48 | -2.0% | ¥24.28 | ¥24.51 | ¥23.89 | 546,936 | |
| ¥24.37 | -0.29 | -1.2% | ¥24.77 | ¥24.90 | ¥24.30 | 487,475 | |
| ¥24.66 | +0.10 | +0.4% | ¥25.00 | ¥25.03 | ¥24.24 | 744,105 | |
| ¥24.56 | +0.40 | +1.7% | ¥24.30 | ¥24.68 | ¥23.86 | 829,007 | |
| ¥24.16 | +0.43 | +1.8% | ¥24.28 | ¥24.50 | ¥23.83 | 699,284 | |
| ¥23.73 | -0.70 | -2.9% | ¥24.02 | ¥24.36 | ¥23.73 | 1,133,961 | |
| ¥24.43 | -0.53 | -2.1% | ¥24.79 | ¥25.07 | ¥24.41 | 764,917 | |
| ¥24.96 | -0.28 | -1.1% | ¥25.01 | ¥25.15 | ¥24.25 | 1,362,525 | |
| ¥25.24 | +0.01 | 0.0% | ¥25.72 | ¥25.93 | ¥25.00 | 1,373,852 | |
| ¥25.23 | +0.11 | +0.4% | ¥25.00 | ¥25.33 | ¥24.45 | 1,409,626 | |
| ¥25.12 | -1.36 | -5.1% | ¥26.10 | ¥26.43 | ¥25.00 | 2,448,235 | |
| ¥26.48 | -0.06 | -0.2% | ¥27.00 | ¥27.00 | ¥26.10 | 919,198 | |
| ¥26.54 | +0.44 | +1.7% | ¥26.20 | ¥26.86 | ¥25.95 | 1,133,136 | |
| ¥26.10 | -1.59 | -5.7% | ¥27.44 | ¥27.64 | ¥26.02 | 1,688,699 | |
| ¥27.69 | +0.32 | +1.2% | ¥26.91 | ¥27.77 | ¥26.91 | 1,074,913 | |
| ¥27.37 | -0.37 | -1.3% | ¥27.99 | ¥27.99 | ¥27.23 | 1,077,183 | |
| ¥27.74 | -0.40 | -1.4% | ¥28.01 | ¥28.60 | ¥27.56 | 1,542,929 | |
| ¥28.14 | +1.23 | +4.6% | ¥27.05 | ¥28.54 | ¥27.05 | 3,134,866 | |
| ¥26.91 | +0.30 | +1.1% | ¥26.80 | ¥27.69 | ¥26.55 | 2,796,219 | |
| ¥26.61 | -0.34 | -1.3% | ¥27.18 | ¥27.27 | ¥26.42 | 979,014 | |
| ¥26.95 | +0.75 | +2.9% | ¥26.20 | ¥27.10 | ¥25.91 | 795,673 | |
| ¥26.20 | 0.00 | 0.0% | ¥25.88 | ¥26.47 | ¥25.88 | 728,005 | |
| ¥26.20 | +0.08 | +0.3% | ¥25.90 | ¥26.35 | ¥25.81 | 590,650 | |
| ¥26.12 | -0.41 | -1.5% | ¥26.17 | ¥26.32 | ¥25.33 | 1,549,968 | |
| ¥26.53 | -1.17 | -4.2% | ¥27.57 | ¥27.71 | ¥26.27 | 1,948,362 | |
| ¥27.70 | +0.15 | +0.5% | ¥27.45 | ¥28.29 | ¥27.45 | 1,325,415 | |
| ¥27.55 | +0.70 | +2.6% | ¥26.78 | ¥27.74 | ¥26.78 | 1,814,457 | |
| ¥26.85 | -0.15 | -0.6% | ¥27.01 | ¥27.31 | ¥26.75 | 1,524,569 | |
| ¥27.00 | -0.18 | -0.7% | ¥27.34 | ¥27.86 | ¥26.96 | 1,302,906 | |
| ¥27.18 | -0.35 | -1.3% | ¥27.55 | ¥27.73 | ¥26.95 | 1,629,650 | |
| ¥27.53 | -0.40 | -1.4% | ¥27.72 | ¥27.75 | ¥27.16 | 1,272,924 | |
| ¥27.93 | -0.71 | -2.5% | ¥28.45 | ¥28.71 | ¥27.67 | 2,009,434 | |
| ¥28.64 | -0.66 | -2.3% | ¥29.30 | ¥29.30 | ¥28.34 | 1,785,653 | |
| ¥29.30 | -0.70 | -2.3% | ¥29.85 | ¥30.30 | ¥29.25 | 2,529,691 | |
| ¥30.00 | -0.89 | -2.9% | ¥29.00 | ¥30.73 | ¥28.02 | 4,270,619 | |
| ¥30.89 | -0.03 | -0.1% | ¥31.01 | ¥31.49 | ¥30.58 | 1,024,727 | |
| ¥30.92 | -0.35 | -1.1% | ¥31.31 | ¥31.47 | ¥30.45 | 1,177,837 | |
| ¥31.27 | -0.89 | -2.8% | ¥31.94 | ¥32.35 | ¥31.02 | 1,227,702 | |
| ¥32.16 | +0.87 | +2.8% | ¥31.10 | ¥32.31 | ¥30.60 | 1,656,422 | |
| ¥31.29 | +0.84 | +2.8% | ¥30.77 | ¥31.60 | ¥30.77 | 1,165,868 | |
| ¥30.45 | -1.43 | -4.5% | ¥31.88 | ¥31.88 | ¥30.35 | 1,377,849 | |
| ¥31.88 | +0.09 | +0.3% | ¥31.81 | ¥31.95 | ¥31.37 | 995,236 | |
| ¥31.79 | +1.10 | +3.6% | ¥30.69 | ¥32.14 | ¥30.69 | 1,661,826 | |
| ¥30.69 | +0.39 | +1.3% | ¥30.52 | ¥31.25 | ¥30.23 | 1,048,263 | |
| ¥30.30 | -0.62 | -2.0% | ¥31.09 | ¥31.18 | ¥30.30 | 1,079,258 | |
| ¥30.92 | +0.14 | +0.5% | ¥30.87 | ¥31.27 | ¥30.71 | 1,002,570 | |
| ¥30.78 | -0.51 | -1.6% | ¥31.13 | ¥31.30 | ¥30.72 | 990,679 | |
| ¥31.29 | +0.18 | +0.6% | ¥30.90 | ¥31.37 | ¥30.50 | 1,585,665 | |
| ¥31.11 | -0.36 | -1.1% | ¥31.31 | ¥31.61 | ¥30.72 | 1,924,341 | |
| ¥31.47 | +0.41 | +1.3% | ¥31.57 | ¥32.17 | ¥31.17 | 2,296,092 | |
| ¥31.06 | +0.64 | +2.1% | ¥30.60 | ¥31.27 | ¥30.23 | 1,801,231 | |
| ¥30.42 | -0.13 | -0.4% | ¥30.55 | ¥30.75 | ¥30.04 | 1,425,027 | |
| ¥30.55 | +1.09 | +3.7% | ¥29.46 | ¥30.68 | ¥29.31 | 1,919,832 |
- Ticker
- Shanghai:688269
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688269)"Kaili Catalyst & New Materials Co., Ltd."Report for Q3 2026
Latest news
(688269)"Kaili Catalyst & New Materials Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥21.10 (-7.8%) on Oct 30, 2026
(688269)"Kaili Catalyst & New Materials Co., Ltd."Announcement on Provision for Asset Impairment for Q3 2026
Oct 30, 2026
Closed ¥21.10 (-7.8%) on Oct 30, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 16, 2026
Closed ¥26.95 (+2.9%) on Sep 16, 2026
Announcement on Participating in the 2026 Semi-annual Collective Performance Briefing for the STAR Market New Materials Industry
Sep 9, 2026
Closed ¥27.70 (+0.5%) on Sep 9, 2026
Announcement on External Investment by a Wholly-owned Subsidiary
Aug 27, 2026
Closed ¥30.00 (-2.9%) on Aug 27, 2026
Announcement on Capital Increase and Share Expansion of an Joint-stock Company and Waiver of Preemptive Rights, and Related Party Transaction
Jun 30, 2026
Closed ¥31.71 (+1.5%) on Jun 30, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 4, 2026
Closed ¥34.27 (-3.7%) on Jun 4, 2026
Announcement on Convening the 2025 Annual Collective Performance Briefing for the New Material Industry on SSE STAR Market for the "15th Five-Year Plan" - Green Scientific and Technological Innovation - Low-Carbon Transformation and Green Development of Enterprises
May 19, 2026
Closed ¥41.57 (-0.6%) on May 19, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 16, 2026
Closed ¥41.80 (-2.6%) on May 18, 2026
Kaili Catalyst & New Materials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 16 in the last 12 months · 51 in all · newest Oct 30, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Kaili Catalyst & New Materials Co., Ltd.