Jiangsu ChengXing Phosph-Chemicals Co., Ltd. (SHA:600078)
China · Delayed Price · Currency is CNY 9.03
-0.25 (-2.69%)
Nov 13, 2026, 3:00 PM CST
SHA:600078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.23 | 9.40 | 9.02 | 9.03 | 9.03 | -2.69% | 8,554,590 |
| Nov 12, 2026 | 9.71 | 9.77 | 9.26 | 9.28 | 9.28 | -3.63% | 13,410,830 |
| Nov 11, 2026 | 9.36 | 9.80 | 9.34 | 9.63 | 9.63 | 3.55% | 17,239,782 |
| Nov 10, 2026 | 9.28 | 9.35 | 9.23 | 9.30 | 9.30 | 0.87% | 6,117,400 |
| Nov 9, 2026 | 9.40 | 9.50 | 9.18 | 9.22 | 9.22 | -1.07% | 9,858,818 |
| Nov 6, 2026 | 9.13 | 9.58 | 9.10 | 9.32 | 9.32 | -2.00% | 13,433,818 |
| Nov 5, 2026 | 9.12 | 9.73 | 9.12 | 9.51 | 9.51 | 4.51% | 22,843,900 |
| Nov 4, 2026 | 8.98 | 9.11 | 8.72 | 9.10 | 9.10 | 1.90% | 18,399,198 |
| Nov 3, 2026 | 9.02 | 9.24 | 8.88 | 8.93 | 8.93 | -1.98% | 14,176,399 |
| Nov 2, 2026 | 8.95 | 9.20 | 8.74 | 9.11 | 9.11 | 2.24% | 20,332,597 |
| Oct 30, 2026 | 9.25 | 9.43 | 8.89 | 8.91 | 8.91 | -4.71% | 29,162,258 |
| Oct 29, 2026 | 9.78 | 9.89 | 9.30 | 9.35 | 9.35 | -0.74% | 44,695,290 |
| Oct 28, 2026 | 9.26 | 9.42 | 9.07 | 9.42 | 9.42 | 10.05% | 31,847,499 |
| Oct 27, 2026 | 8.81 | 8.85 | 8.56 | 8.56 | 8.56 | -1.95% | 7,658,415 |
| Oct 26, 2026 | 8.85 | 8.90 | 8.60 | 8.73 | 8.73 | -1.69% | 6,917,300 |
| Oct 23, 2026 | 8.61 | 8.95 | 8.29 | 8.88 | 8.88 | 1.37% | 11,031,129 |
| Oct 22, 2026 | 9.15 | 9.15 | 8.75 | 8.76 | 8.76 | -4.26% | 9,362,302 |
| Oct 21, 2026 | 9.22 | 9.31 | 9.11 | 9.15 | 9.15 | -0.44% | 6,370,600 |
| Oct 20, 2026 | 9.06 | 9.20 | 9.03 | 9.19 | 9.19 | 0.88% | 5,295,500 |
| Oct 19, 2026 | 9.06 | 9.13 | 8.90 | 9.11 | 9.11 | 0.22% | 6,088,200 |
| Oct 16, 2026 | 9.20 | 9.29 | 9.02 | 9.09 | 9.09 | 1.11% | 7,542,100 |
| Oct 15, 2026 | 9.09 | 9.19 | 8.98 | 8.99 | 8.99 | -3.95% | 10,691,700 |
| Oct 14, 2026 | 9.45 | 9.60 | 9.36 | 9.36 | 9.36 | -1.37% | 6,628,600 |
| Oct 13, 2026 | 9.26 | 9.57 | 9.19 | 9.49 | 9.49 | - | 7,823,261 |
| Oct 12, 2026 | 9.99 | 10.02 | 9.48 | 9.49 | 9.49 | -4.91% | 10,564,600 |
| Oct 9, 2026 | 9.81 | 10.00 | 9.63 | 9.98 | 9.98 | 2.25% | 12,292,573 |
| Oct 8, 2026 | 9.80 | 9.91 | 9.68 | 9.76 | 9.76 | -0.31% | 8,529,200 |
| Sep 30, 2026 | 9.80 | 9.88 | 9.73 | 9.79 | 9.79 | 0.10% | 4,846,531 |
| Sep 29, 2026 | 9.67 | 9.88 | 9.63 | 9.78 | 9.78 | 1.24% | 6,858,936 |
| Sep 28, 2026 | 9.97 | 9.97 | 9.56 | 9.66 | 9.66 | -3.30% | 10,131,228 |
| Sep 24, 2026 | 10.05 | 10.12 | 9.96 | 9.99 | 9.99 | -0.50% | 6,620,600 |
| Sep 23, 2026 | 10.30 | 10.33 | 10.02 | 10.04 | 10.04 | -2.62% | 9,958,502 |
| Sep 22, 2026 | 10.42 | 10.45 | 10.26 | 10.31 | 10.31 | -0.48% | 9,435,350 |
| Sep 21, 2026 | 10.34 | 10.41 | 10.26 | 10.36 | 10.36 | 0.97% | 9,504,581 |
| Sep 18, 2026 | 10.24 | 10.34 | 10.19 | 10.26 | 10.26 | 0.98% | 8,165,800 |
| Sep 17, 2026 | 10.17 | 10.28 | 10.07 | 10.16 | 10.16 | -0.59% | 8,192,286 |
| Sep 16, 2026 | 10.15 | 10.28 | 9.99 | 10.22 | 10.22 | 0.89% | 10,010,254 |
| Sep 15, 2026 | 10.23 | 10.31 | 10.13 | 10.13 | 10.13 | -0.98% | 9,011,900 |
| Sep 14, 2026 | 10.34 | 10.34 | 10.12 | 10.23 | 10.23 | -1.16% | 9,633,243 |
| Sep 11, 2026 | 10.69 | 10.81 | 10.26 | 10.35 | 10.35 | -4.96% | 19,597,373 |
| Sep 10, 2026 | 11.13 | 11.20 | 10.88 | 10.89 | 10.89 | -2.16% | 16,182,388 |
| Sep 9, 2026 | 11.12 | 11.18 | 10.97 | 11.13 | 11.13 | 0.27% | 21,139,579 |
| Sep 8, 2026 | 10.66 | 11.30 | 10.66 | 11.10 | 11.10 | 4.13% | 31,063,243 |
| Sep 7, 2026 | 10.67 | 10.79 | 10.60 | 10.66 | 10.66 | -1.02% | 14,298,591 |
| Sep 4, 2026 | 10.97 | 11.19 | 10.70 | 10.77 | 10.77 | -1.82% | 17,845,271 |
| Sep 3, 2026 | 11.28 | 11.34 | 10.94 | 10.97 | 10.97 | -2.75% | 20,445,944 |
| Sep 2, 2026 | 11.08 | 11.61 | 10.70 | 11.28 | 11.28 | 0.98% | 31,166,437 |
| Sep 1, 2026 | 11.00 | 11.39 | 11.00 | 11.17 | 11.17 | 0.09% | 21,247,035 |
| Aug 31, 2026 | 11.23 | 11.44 | 10.97 | 11.16 | 11.16 | -1.06% | 21,395,642 |
| Aug 28, 2026 | 11.02 | 11.42 | 11.00 | 11.28 | 11.28 | 1.62% | 24,250,546 |