Skip to main content
PhiChem Corporation (SHE:300398)
China flag China · Delayed Price · Currency is CNY
30.93
-0.62 (-1.97%)
Apr 29, 2026, 3:04 PM CST

PhiChem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.8231.2930.2230.9330.93-1.97%34,445,188
Apr 28, 202630.4532.4230.3531.5531.552.50%53,528,339
Apr 27, 202630.9131.7830.6130.7830.780.56%43,770,580
Apr 24, 202631.4631.8830.4930.6130.61-3.44%40,965,289
Apr 23, 202631.8032.2530.7731.7031.70-0.09%60,649,407
Apr 22, 202630.5031.8829.9531.7331.735.24%78,287,833
Apr 21, 202629.8030.2829.4830.1530.151.11%40,545,480
Apr 20, 202629.9230.4129.5229.8229.821.95%43,084,986
Apr 17, 202628.9329.9628.7729.2529.250.17%41,427,992
Apr 16, 202627.6429.6727.4429.2029.205.57%55,900,910
Apr 15, 202628.4428.5727.5027.6627.66-2.64%32,005,696
Apr 14, 202628.1128.9127.7228.4128.412.45%46,844,456
Apr 13, 202626.5227.9326.5227.7327.733.32%40,246,220
Apr 10, 202627.6627.8326.8426.8426.84-1.58%31,865,440
Apr 9, 202627.1027.7527.0327.2727.27-1.52%27,567,060
Apr 8, 202627.1427.6926.7827.6927.695.97%37,925,680
Apr 7, 202626.0626.6825.8126.1326.130.58%25,134,520
Apr 3, 202625.8826.4525.7625.9825.981.48%27,504,990
Apr 2, 202625.8326.3025.4725.6025.60-1.46%19,349,810
Apr 1, 202626.2726.4625.8025.9825.981.48%23,588,245
Mar 31, 202626.0326.3025.2525.6025.60-1.84%25,149,010
Mar 30, 202625.2226.3224.8626.0826.081.60%27,355,690
Mar 27, 202624.3325.8824.1525.6725.672.64%20,969,754
Mar 26, 202625.2025.5324.8425.0125.01-1.38%17,967,888
Mar 25, 202624.9225.6624.8825.3625.363.89%28,228,717
Mar 24, 202624.6824.7023.6124.4124.411.24%23,070,130
Mar 23, 202625.5025.5023.8124.1124.11-6.41%28,894,180
Mar 20, 202626.7127.0825.7125.7625.76-2.68%23,734,640
Mar 19, 202627.0027.1026.2626.4726.47-4.16%26,077,790
Mar 18, 202627.3127.6927.0527.6227.622.68%21,502,890
Mar 17, 202628.1928.2526.9026.9026.90-4.54%26,516,560
Mar 16, 202627.8828.3526.9828.1828.180.75%27,884,520
Mar 13, 202627.7428.8627.6327.9727.97-0.50%27,042,265
Mar 12, 202628.6028.9827.7528.1128.11-1.64%28,559,050
Mar 11, 202629.0129.6128.5128.5828.58-1.07%32,256,970
Mar 10, 202628.3229.0728.1128.8928.894.75%38,174,016
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