Jiangsu ChengXing Phosph-Chemicals Co., Ltd. (SHA:600078)
China
· Delayed Price · Currency is CNY 13.36
+0.63 (4.95%)
Apr 29, 2026, 3:00 PM CST
SHA:600078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.70 | 13.38 | 12.56 | 13.36 | 13.36 | 4.95% | 33,000,100 |
| Apr 28, 2026 | 12.90 | 13.28 | 12.63 | 12.73 | 12.73 | -2.08% | 26,253,701 |
| Apr 27, 2026 | 13.25 | 13.28 | 12.81 | 13.00 | 13.00 | -2.62% | 31,049,901 |
| Apr 24, 2026 | 12.54 | 13.56 | 12.54 | 13.35 | 13.35 | 4.95% | 37,360,700 |
| Apr 23, 2026 | 12.66 | 13.15 | 12.48 | 12.72 | 12.72 | 0.47% | 33,169,359 |
| Apr 22, 2026 | 12.25 | 12.97 | 12.17 | 12.66 | 12.66 | 3.09% | 28,691,600 |
| Apr 21, 2026 | 12.49 | 12.52 | 12.00 | 12.28 | 12.28 | -1.44% | 21,550,300 |
| Apr 20, 2026 | 12.94 | 12.99 | 12.35 | 12.46 | 12.46 | -4.23% | 32,219,800 |
| Apr 17, 2026 | 13.16 | 13.40 | 12.90 | 13.01 | 13.01 | -1.36% | 24,755,001 |
| Apr 16, 2026 | 12.94 | 13.55 | 12.70 | 13.19 | 13.19 | 1.62% | 29,874,420 |
| Apr 15, 2026 | 13.48 | 13.60 | 12.88 | 12.98 | 12.98 | -4.42% | 39,080,236 |
| Apr 14, 2026 | 12.85 | 13.64 | 12.70 | 13.58 | 13.58 | 6.93% | 49,905,045 |
| Apr 13, 2026 | 12.55 | 12.74 | 12.30 | 12.70 | 12.70 | 2.09% | 32,954,200 |
| Apr 10, 2026 | 11.90 | 12.83 | 11.80 | 12.44 | 12.44 | 4.63% | 49,781,800 |
| Apr 9, 2026 | 11.42 | 12.08 | 11.42 | 11.89 | 11.89 | 2.59% | 30,217,890 |
| Apr 8, 2026 | 11.41 | 11.63 | 11.20 | 11.59 | 11.59 | 1.58% | 24,979,900 |
| Apr 7, 2026 | 10.95 | 11.49 | 10.92 | 11.41 | 11.41 | 3.26% | 17,713,500 |
| Apr 3, 2026 | 11.22 | 11.28 | 10.84 | 11.05 | 11.05 | -0.54% | 14,067,100 |
| Apr 2, 2026 | 11.35 | 11.35 | 11.01 | 11.11 | 11.11 | -2.54% | 13,588,600 |
| Apr 1, 2026 | 11.59 | 11.67 | 11.32 | 11.40 | 11.40 | 0.35% | 13,570,330 |
| Mar 31, 2026 | 11.71 | 11.88 | 11.36 | 11.36 | 11.36 | -4.30% | 18,427,800 |
| Mar 30, 2026 | 11.60 | 12.05 | 11.53 | 11.87 | 11.87 | 1.11% | 28,299,930 |
| Mar 27, 2026 | 10.88 | 11.95 | 10.88 | 11.74 | 11.74 | 6.53% | 37,568,400 |
| Mar 26, 2026 | 11.25 | 11.44 | 11.00 | 11.02 | 11.02 | -1.96% | 19,733,000 |
| Mar 25, 2026 | 10.98 | 11.41 | 10.88 | 11.24 | 11.24 | 3.12% | 21,781,700 |
| Mar 24, 2026 | 10.80 | 10.94 | 10.47 | 10.90 | 10.90 | 2.35% | 25,096,292 |
| Mar 23, 2026 | 10.99 | 11.24 | 10.54 | 10.65 | 10.65 | -5.67% | 34,287,090 |
| Mar 20, 2026 | 11.58 | 11.83 | 11.23 | 11.29 | 11.29 | -3.91% | 27,753,830 |
| Mar 19, 2026 | 12.40 | 12.48 | 11.61 | 11.75 | 11.75 | -4.08% | 36,156,740 |
| Mar 18, 2026 | 12.41 | 12.49 | 11.98 | 12.25 | 12.25 | -2.78% | 38,864,802 |
| Mar 17, 2026 | 12.94 | 13.55 | 12.60 | 12.60 | 12.60 | -4.11% | 55,333,000 |
| Mar 16, 2026 | 13.53 | 14.10 | 12.88 | 13.14 | 13.14 | -3.81% | 74,053,410 |
| Mar 13, 2026 | 12.83 | 14.19 | 12.83 | 13.66 | 13.66 | 5.89% | 89,279,570 |
| Mar 12, 2026 | 13.15 | 13.30 | 12.61 | 12.90 | 12.90 | - | 52,388,580 |
| Mar 11, 2026 | 12.73 | 13.09 | 12.63 | 12.90 | 12.90 | 1.26% | 39,057,300 |
| Mar 10, 2026 | 12.54 | 12.95 | 12.54 | 12.74 | 12.74 | -1.39% | 33,328,760 |
| 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 |