Jiangsu ChengXing Phosph-Chemicals Co., Ltd. (SHA:600078)
China
· Delayed Price · Currency is CNY 12.92
-0.19 (-1.45%)
Mar 9, 2026, 3:00 PM CST
SHA:600078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.16 | 13.55 | 12.80 | 12.92 | 12.92 | -1.45% | 54,497,080 |
| Mar 6, 2026 | 12.58 | 13.29 | 12.43 | 13.11 | 13.11 | 3.47% | 67,735,580 |
| Mar 5, 2026 | 12.74 | 12.86 | 12.41 | 12.67 | 12.67 | 1.44% | 44,580,080 |
| Mar 4, 2026 | 11.93 | 13.34 | 11.90 | 12.49 | 12.49 | 2.46% | 69,573,960 |
| Mar 3, 2026 | 13.40 | 13.42 | 12.15 | 12.19 | 12.19 | -7.79% | 71,393,800 |
| Mar 2, 2026 | 13.96 | 14.28 | 12.88 | 13.22 | 13.22 | -6.64% | 90,888,887 |
| Feb 27, 2026 | 14.33 | 14.95 | 13.76 | 14.16 | 14.16 | -4.39% | 145,561,700 |
| Feb 26, 2026 | 14.81 | 14.81 | 14.60 | 14.81 | 14.81 | 10.03% | 44,438,100 |
| Feb 25, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 9.97% | 20,959,370 |
| Feb 24, 2026 | 11.57 | 12.24 | 11.57 | 12.24 | 12.24 | 9.97% | 14,996,980 |
| Feb 13, 2026 | 11.17 | 11.39 | 11.03 | 11.13 | 11.13 | -0.62% | 17,096,600 |
| Feb 12, 2026 | 11.34 | 11.58 | 11.17 | 11.20 | 11.20 | -3.03% | 25,831,200 |
| Feb 11, 2026 | 11.30 | 11.91 | 11.22 | 11.55 | 11.55 | 2.21% | 36,854,000 |
| Feb 10, 2026 | 11.48 | 11.53 | 11.24 | 11.30 | 11.30 | -2.08% | 16,790,400 |
| Feb 9, 2026 | 11.83 | 11.83 | 11.46 | 11.54 | 11.54 | -1.28% | 21,797,000 |
| Feb 6, 2026 | 11.37 | 11.95 | 11.19 | 11.69 | 11.69 | 1.65% | 22,119,900 |
| Feb 5, 2026 | 12.05 | 12.07 | 11.45 | 11.50 | 11.50 | -3.60% | 19,248,900 |
| Feb 4, 2026 | 12.09 | 12.20 | 11.81 | 11.93 | 11.93 | -0.17% | 22,405,300 |
| Feb 3, 2026 | 11.83 | 12.07 | 11.40 | 11.95 | 11.95 | 3.02% | 26,768,000 |
| Feb 2, 2026 | 11.99 | 12.39 | 11.60 | 11.60 | 11.60 | -8.81% | 37,135,120 |
| Jan 30, 2026 | 12.86 | 12.98 | 12.19 | 12.72 | 12.72 | -1.01% | 44,666,950 |
| Jan 29, 2026 | 13.57 | 13.61 | 12.61 | 12.85 | 12.85 | -5.65% | 68,309,190 |
| Jan 28, 2026 | 13.50 | 14.54 | 13.50 | 13.62 | 13.62 | 0.81% | 73,390,320 |
| Jan 27, 2026 | 13.09 | 13.88 | 12.91 | 13.51 | 13.51 | 0.75% | 104,557,100 |
| Jan 26, 2026 | 12.61 | 13.41 | 12.61 | 13.41 | 13.41 | 10.01% | 57,304,970 |
| Jan 23, 2026 | 11.32 | 12.41 | 11.23 | 12.19 | 12.19 | 8.07% | 103,098,500 |
| Jan 22, 2026 | 11.17 | 11.89 | 11.08 | 11.28 | 11.28 | 1.08% | 80,418,050 |
| Jan 21, 2026 | 10.78 | 11.20 | 10.26 | 11.16 | 11.16 | 4.20% | 70,320,467 |
| Jan 20, 2026 | 10.55 | 10.81 | 10.38 | 10.71 | 10.71 | 1.04% | 41,164,610 |
| Jan 19, 2026 | 10.07 | 10.70 | 10.01 | 10.60 | 10.60 | 5.37% | 54,342,900 |
| Jan 16, 2026 | 10.19 | 10.43 | 10.04 | 10.06 | 10.06 | -1.28% | 31,707,000 |
| Jan 15, 2026 | 9.94 | 10.45 | 9.94 | 10.19 | 10.19 | 1.70% | 39,477,700 |
| Jan 14, 2026 | 10.06 | 10.24 | 9.82 | 10.02 | 10.02 | -0.99% | 37,873,420 |
| Jan 13, 2026 | 10.28 | 10.53 | 10.06 | 10.12 | 10.12 | -1.56% | 49,134,300 |
| Jan 12, 2026 | 10.30 | 10.45 | 10.22 | 10.28 | 10.28 | -0.19% | 33,237,710 |
| Jan 9, 2026 | 10.49 | 10.55 | 10.23 | 10.30 | 10.30 | -1.53% | 34,747,100 |
| Jan 8, 2026 | 10.44 | 10.64 | 10.36 | 10.46 | 10.46 | -0.29% | 41,533,310 |
| Jan 7, 2026 | 11.00 | 11.08 | 10.45 | 10.49 | 10.49 | -4.55% | 71,214,600 |
| Jan 6, 2026 | 10.00 | 10.99 | 10.00 | 10.99 | 10.99 | 10.01% | 43,045,000 |
| Jan 5, 2026 | 9.59 | 10.20 | 9.58 | 9.99 | 9.99 | 4.17% | 38,577,300 |
| Dec 31, 2025 | 9.78 | 9.89 | 9.54 | 9.59 | 9.59 | -1.94% | 21,814,100 |
| Dec 30, 2025 | 9.77 | 9.99 | 9.41 | 9.78 | 9.78 | -1.21% | 30,937,810 |
| Dec 29, 2025 | 10.23 | 10.30 | 9.61 | 9.90 | 9.90 | -3.79% | 41,492,600 |
| Dec 26, 2025 | 10.00 | 10.50 | 9.98 | 10.29 | 10.29 | 3.00% | 41,182,901 |
| Dec 25, 2025 | 9.98 | 10.04 | 9.67 | 9.99 | 9.99 | -0.20% | 23,641,810 |
| Dec 24, 2025 | 9.85 | 10.14 | 9.79 | 10.01 | 10.01 | 1.01% | 27,623,510 |
| Dec 23, 2025 | 10.00 | 10.45 | 9.90 | 9.91 | 9.91 | -1.10% | 55,788,000 |
| Dec 22, 2025 | 9.99 | 10.20 | 9.94 | 10.02 | 10.02 | 0.30% | 17,028,910 |
| Dec 19, 2025 | 9.72 | 10.08 | 9.66 | 9.99 | 9.99 | 2.36% | 21,399,305 |
| Dec 18, 2025 | 10.00 | 10.09 | 9.74 | 9.76 | 9.76 | -2.89% | 25,730,005 |
| Dec 17, 2025 | 9.73 | 10.20 | 9.57 | 10.05 | 10.05 | 3.93% | 38,987,400 |
| Dec 16, 2025 | 10.04 | 10.13 | 9.57 | 9.67 | 9.67 | -3.69% | 18,793,080 |
| Dec 15, 2025 | 9.79 | 10.27 | 9.77 | 10.04 | 10.04 | 2.66% | 26,043,110 |
| Dec 12, 2025 | 10.22 | 10.23 | 9.75 | 9.78 | 9.78 | -3.74% | 29,536,700 |
| Dec 11, 2025 | 10.39 | 10.72 | 10.11 | 10.16 | 10.16 | -1.36% | 23,882,400 |
| Dec 10, 2025 | 10.36 | 10.58 | 10.20 | 10.30 | 10.30 | -0.77% | 18,476,900 |
| Dec 9, 2025 | 10.68 | 10.68 | 10.30 | 10.38 | 10.38 | -2.81% | 20,581,800 |
| Dec 8, 2025 | 10.76 | 10.86 | 10.46 | 10.68 | 10.68 | 0.09% | 24,859,400 |
| Dec 5, 2025 | 10.46 | 11.14 | 10.09 | 10.67 | 10.67 | 3.09% | 40,695,700 |
| Dec 4, 2025 | 10.92 | 11.08 | 10.33 | 10.35 | 10.35 | -5.05% | 40,686,900 |
| Dec 3, 2025 | 11.55 | 11.77 | 10.80 | 10.90 | 10.90 | -3.63% | 41,052,470 |
| Dec 2, 2025 | 11.35 | 11.45 | 11.03 | 11.31 | 11.31 | -1.82% | 37,865,671 |
| Dec 1, 2025 | 11.86 | 12.13 | 11.44 | 11.52 | 11.52 | -2.54% | 61,128,070 |
| Nov 28, 2025 | 11.09 | 12.28 | 10.94 | 11.82 | 11.82 | 5.91% | 81,149,400 |
| Nov 27, 2025 | 10.85 | 11.44 | 10.85 | 11.16 | 11.16 | 2.86% | 48,459,620 |
| Nov 26, 2025 | 11.17 | 11.35 | 10.83 | 10.85 | 10.85 | -2.08% | 34,446,670 |
| Nov 25, 2025 | 10.80 | 11.29 | 10.70 | 11.08 | 11.08 | 3.45% | 54,803,980 |
| Nov 24, 2025 | 11.60 | 11.69 | 10.53 | 10.71 | 10.71 | -6.22% | 69,428,370 |
| Nov 21, 2025 | 12.00 | 12.40 | 11.42 | 11.42 | 11.42 | -10.01% | 81,589,310 |
| Nov 20, 2025 | 11.98 | 13.56 | 11.83 | 12.69 | 12.69 | 0.16% | 106,871,900 |
| Nov 19, 2025 | 12.60 | 13.57 | 12.35 | 12.67 | 12.67 | 2.67% | 118,118,200 |
| Nov 18, 2025 | 13.39 | 13.99 | 12.10 | 12.34 | 12.34 | -7.84% | 84,274,150 |
| Nov 17, 2025 | 12.90 | 13.70 | 12.76 | 13.39 | 13.39 | 7.55% | 100,211,400 |
| Nov 14, 2025 | 12.65 | 13.23 | 12.28 | 12.45 | 12.45 | -2.73% | 96,709,700 |
| Nov 13, 2025 | 11.81 | 13.18 | 11.76 | 12.80 | 12.80 | 6.14% | 131,862,600 |
| Nov 12, 2025 | 12.80 | 12.81 | 12.06 | 12.06 | 12.06 | -10.00% | 80,698,600 |
| Nov 11, 2025 | 12.82 | 13.88 | 12.14 | 13.40 | 13.40 | 2.06% | 174,127,500 |
| Nov 10, 2025 | 13.13 | 13.13 | 12.51 | 13.13 | 13.13 | 9.97% | 96,290,410 |
| Nov 7, 2025 | 11.40 | 11.94 | 11.33 | 11.94 | 11.94 | 10.05% | 25,861,500 |
| Nov 6, 2025 | 10.28 | 10.85 | 10.10 | 10.85 | 10.85 | 10.04% | 89,370,890 |
| Nov 5, 2025 | 9.09 | 10.10 | 9.01 | 9.86 | 9.86 | 7.41% | 112,028,600 |
| Nov 4, 2025 | 9.29 | 9.47 | 9.09 | 9.18 | 9.18 | -2.13% | 30,094,050 |
| Nov 3, 2025 | 9.59 | 9.66 | 9.27 | 9.38 | 9.38 | -2.09% | 51,092,160 |
| Oct 31, 2025 | 9.75 | 10.28 | 9.55 | 9.58 | 9.58 | 0.52% | 66,077,600 |
| Oct 30, 2025 | 9.65 | 9.97 | 9.45 | 9.53 | 9.53 | 0.32% | 64,955,000 |
| Oct 29, 2025 | 9.65 | 9.65 | 9.33 | 9.50 | 9.50 | -1.35% | 69,245,020 |
| Oct 28, 2025 | 8.91 | 9.63 | 8.87 | 9.63 | 9.63 | 10.06% | 51,586,280 |
| Oct 27, 2025 | 8.74 | 8.92 | 8.66 | 8.75 | 8.75 | 0.11% | 43,792,530 |
| Oct 24, 2025 | 8.56 | 8.98 | 8.52 | 8.74 | 8.74 | 2.22% | 58,717,500 |
| Oct 23, 2025 | 8.61 | 8.77 | 8.10 | 8.55 | 8.55 | -3.72% | 80,368,510 |
| Oct 22, 2025 | 9.72 | 10.20 | 8.83 | 8.88 | 8.88 | -9.48% | 108,255,800 |
| Oct 21, 2025 | 9.90 | 10.29 | 9.60 | 9.81 | 9.81 | 0.10% | 118,922,300 |
| Oct 20, 2025 | 10.10 | 10.69 | 9.58 | 9.80 | 9.80 | -4.48% | 149,533,600 |
| Oct 17, 2025 | 8.73 | 10.26 | 8.71 | 10.26 | 10.26 | 9.97% | 157,661,600 |
| Oct 16, 2025 | 8.57 | 9.42 | 8.42 | 9.33 | 9.33 | 4.13% | 133,202,500 |
| Oct 15, 2025 | 10.82 | 10.91 | 8.93 | 8.96 | 8.96 | -9.68% | 138,936,000 |
| Oct 14, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.98% | 7,385,403 |
| Oct 13, 2025 | 7.80 | 9.02 | 7.79 | 9.02 | 9.02 | 10.00% | 33,103,360 |
| Oct 10, 2025 | 8.15 | 8.20 | 7.98 | 8.20 | 8.20 | 10.07% | 19,904,950 |
| Oct 9, 2025 | 6.75 | 7.45 | 6.71 | 7.45 | 7.45 | 10.04% | 24,328,310 |