Skip to main content
PhiChem Corporation (SHE:300398)
China flag China · Delayed Price · Currency is CNY
27.58
-0.83 (-2.92%)
Mar 9, 2026, 3:04 PM CST

PhiChem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.2227.7426.3427.5827.58-2.92%43,144,510
Mar 6, 202628.6428.8428.1728.4128.41-1.39%29,494,040
Mar 5, 202629.6529.8728.5828.8128.81-0.07%42,927,790
Mar 4, 202628.6229.8028.6028.8328.830.10%38,034,320
Mar 3, 202631.2231.2628.6828.8028.80-6.55%61,015,060
Mar 2, 202630.9931.6830.6330.8230.82-2.99%55,222,920
Feb 27, 202632.4032.5731.4431.7731.77-4.94%66,609,690
Feb 26, 202632.1834.1031.7033.4233.424.50%84,387,220
Feb 25, 202630.8032.7629.9131.9831.985.02%74,759,480
Feb 24, 202629.0131.5428.7030.4530.457.37%61,566,170
Feb 13, 202628.8029.1328.2028.3628.36-2.94%35,859,648
Feb 12, 202628.8229.5328.5629.2229.221.42%44,652,673
Feb 11, 202627.8129.9127.8128.8128.812.31%52,850,510
Feb 10, 202628.0129.3827.9828.1628.161.62%54,363,360
Feb 9, 202627.3028.1427.0027.7127.714.21%44,580,240
Feb 6, 202625.7727.3025.5026.5926.591.33%45,366,700
Feb 5, 202627.2027.3025.7326.2426.24-6.22%52,745,800
Feb 4, 202627.8228.1727.2327.9827.98-0.89%45,895,700
Feb 3, 202627.2828.7327.0528.2328.236.77%68,031,830
Feb 2, 202627.4427.9326.4226.4426.44-4.72%46,749,724
Jan 30, 202625.8728.1225.7527.7527.756.16%73,357,940
Jan 29, 202627.1027.6926.1126.1426.14-3.76%44,990,930
Jan 28, 202627.5027.8726.7327.1627.162.76%57,205,738
Jan 27, 202626.1826.7025.3026.4326.430.27%40,589,850
Jan 26, 202626.7427.3025.9326.3626.360.84%49,623,550
Jan 23, 202625.7826.2525.7626.1426.141.20%34,903,360
Jan 22, 202626.9927.0925.7525.8325.83-3.73%53,706,240
Jan 21, 202626.4027.8826.0226.8326.830.41%77,671,384
Jan 20, 202625.6726.7425.5626.7226.723.81%66,184,670
Jan 19, 202626.1726.3525.5825.7425.740.12%39,095,390
Jan 16, 202626.4026.4225.2025.7125.71-1.83%60,492,070
Jan 15, 202624.3226.1924.1926.1926.196.94%79,777,240
Jan 14, 202624.2525.1224.0424.4924.491.24%39,791,410
Jan 13, 202625.1825.2524.1524.1924.19-4.27%38,600,500
Jan 12, 202624.8225.3724.7425.2725.271.77%43,310,973
Jan 9, 202624.5924.9724.5024.8324.83-0.32%39,177,940
Jan 8, 202624.8025.5824.6824.9124.910.77%54,427,090
Jan 7, 202624.6925.3924.3724.7224.723.91%76,749,560
Jan 6, 202623.2824.1623.1923.7923.792.10%40,320,005
Jan 5, 202622.6423.3022.5323.3023.303.97%26,392,220
Dec 31, 202522.8322.9022.4122.4122.41-1.23%17,768,270
Dec 30, 202522.7622.9122.6122.6922.69-0.70%16,004,630
Dec 29, 202523.1123.1922.7122.8522.85-1.59%19,706,190
Dec 26, 202523.6223.6223.0023.2223.22-1.69%25,430,840
Dec 25, 202523.5423.6823.2423.6223.620.30%24,061,120
Dec 24, 202523.1023.7923.0523.5523.551.16%33,057,020
Dec 23, 202523.0023.6522.9023.2823.281.00%34,031,840
Dec 22, 202522.3823.1922.3823.0523.052.72%27,092,060
Dec 19, 202522.7522.8022.3122.4422.44-0.36%17,827,690
Dec 18, 202522.7023.2922.5022.5222.52-2.00%23,115,182
Dec 17, 202523.0723.1022.4522.9822.98-1.20%28,389,530
Dec 16, 202522.4923.3822.1023.2623.262.29%38,204,920
Dec 15, 202522.3523.1422.3122.7422.740.80%32,851,730
Dec 12, 202521.9222.7521.7822.5622.563.01%28,909,530
Dec 11, 202522.4022.4021.9021.9021.90-2.58%16,024,040
Dec 10, 202521.9522.5421.9022.4822.481.77%19,736,240
Dec 9, 202522.1722.4422.0022.0922.09-0.45%15,918,480
Dec 8, 202521.7822.3021.7622.1922.192.31%17,415,690
Dec 5, 202521.7821.8021.2521.6921.690.09%14,078,900
Dec 4, 202521.9022.0021.5321.6721.67-1.54%13,213,315
Dec 3, 202522.3022.3121.7622.0122.01-1.61%16,821,990
Dec 2, 202522.1522.6622.0322.3722.370.36%25,312,509
Dec 1, 202521.5222.4121.4722.2922.293.58%27,250,720
Nov 28, 202521.3521.5621.1621.5221.520.65%11,279,420
Nov 27, 202521.1521.8921.1521.3821.381.23%18,873,600
Nov 26, 202521.5021.5221.0921.1221.12-1.86%15,244,020
Nov 25, 202521.3522.1021.1421.5221.521.22%18,788,220
Nov 24, 202520.9021.4820.8521.2621.261.97%16,989,200
Nov 21, 202521.1121.8420.8520.8520.85-4.45%24,071,450
Nov 20, 202522.0122.4221.7621.8221.820.51%24,073,560
Nov 19, 202521.5322.2221.5021.7121.710.79%19,166,340
Nov 18, 202521.7821.9621.4821.5421.54-1.69%15,059,850
Nov 17, 202522.3222.7721.9021.9121.910.64%14,893,310
Nov 14, 202522.3822.4921.7621.7721.77-3.76%16,375,800
Nov 13, 202522.0022.9322.0022.6222.622.54%17,346,320
Nov 12, 202522.3522.4321.8622.0622.06-1.91%15,162,490
Nov 11, 202523.1123.2022.4222.4922.49-2.56%17,090,900
Nov 10, 202522.9023.1922.8423.0823.041.10%15,329,840
Nov 7, 202522.9023.0122.5622.8322.79-1.21%13,534,000
Nov 6, 202522.9023.2222.7223.1123.071.58%20,513,880
Nov 5, 202522.2923.1422.1722.7522.710.40%19,669,410
Nov 4, 202523.1723.2222.4622.6622.62-2.33%16,492,190
Nov 3, 202523.3623.4022.4623.2023.16-1.15%23,199,470
Oct 31, 202523.6324.0523.4623.4723.43-0.55%19,524,950
Oct 30, 202524.3524.3523.6023.6023.56-3.52%27,767,990
Oct 29, 202524.1624.5023.9624.4624.420.53%25,485,610
Oct 28, 202524.2624.7924.1024.3324.29-0.57%31,780,400
Oct 27, 202524.1125.7224.1124.4724.435.47%60,058,120
Oct 24, 202522.5023.2922.5023.2023.163.99%29,961,330
Oct 23, 202522.3022.4021.5922.3122.27-0.58%21,666,620
Oct 22, 202522.5322.7622.2222.4422.40-1.32%16,395,090
Oct 21, 202522.5022.9222.2822.7422.701.47%19,788,340
Oct 20, 202522.7022.8922.1622.4122.370.49%19,584,870
Oct 17, 202523.6023.7222.2822.3022.26-5.55%27,623,080
Oct 16, 202524.3524.3523.3323.6123.57-3.51%30,075,140
Oct 15, 202524.9225.1523.7724.4724.43-1.25%30,442,920
Oct 14, 202526.2026.3724.6024.7824.74-6.28%47,573,940
Oct 13, 202523.9026.4423.9026.4426.394.59%56,724,460
Oct 10, 202525.6325.7524.7025.2825.24-2.69%43,855,820
Oct 9, 202526.6926.7625.9225.9825.93-1.55%53,041,610