PhiChem Corporation (SHE:300398)
China · Delayed Price · Currency is CNY 25.63
+0.36 (1.42%)
Sep 29, 2025, 2:45 PM CST
PhiChem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.25 | 25.70 | 24.86 | 25.67 | 25.67 | 1.58% | 42,529,480 |
| Sep 26, 2025 | 26.50 | 26.64 | 25.23 | 25.27 | 25.27 | -6.55% | 64,378,373 |
| Sep 25, 2025 | 26.08 | 27.30 | 25.70 | 27.04 | 27.04 | 1.31% | 78,199,400 |
| Sep 24, 2025 | 25.08 | 28.00 | 25.00 | 26.69 | 26.69 | 4.54% | 115,642,428 |
| Sep 23, 2025 | 24.47 | 25.60 | 24.31 | 25.53 | 25.53 | 4.59% | 87,632,525 |
| Sep 22, 2025 | 23.98 | 24.55 | 23.81 | 24.41 | 24.41 | 1.37% | 44,172,161 |
| Sep 19, 2025 | 24.00 | 25.10 | 23.95 | 24.08 | 24.08 | 0.33% | 61,184,540 |
| Sep 18, 2025 | 23.34 | 24.92 | 23.26 | 24.00 | 24.00 | 1.95% | 66,503,710 |
| Sep 17, 2025 | 22.53 | 23.88 | 22.48 | 23.54 | 23.54 | 4.16% | 47,836,655 |
| Sep 16, 2025 | 22.35 | 22.70 | 22.06 | 22.60 | 22.60 | 0.98% | 21,437,340 |
| Sep 15, 2025 | 22.95 | 23.37 | 22.36 | 22.38 | 22.38 | -1.58% | 21,933,656 |
| Sep 12, 2025 | 22.60 | 23.15 | 22.35 | 22.74 | 22.74 | 0.09% | 30,572,075 |
| Sep 11, 2025 | 21.91 | 22.74 | 21.58 | 22.72 | 22.72 | 3.23% | 30,307,417 |
| Sep 10, 2025 | 22.59 | 22.78 | 21.94 | 22.01 | 22.01 | -2.78% | 31,115,163 |
| Sep 9, 2025 | 23.46 | 23.46 | 22.38 | 22.64 | 22.64 | -5.11% | 39,769,251 |
| Sep 8, 2025 | 23.16 | 23.96 | 22.80 | 23.86 | 23.86 | 2.62% | 40,612,164 |
| Sep 5, 2025 | 22.26 | 23.44 | 22.22 | 23.25 | 23.25 | 4.49% | 36,753,605 |
| Sep 4, 2025 | 23.60 | 23.85 | 21.78 | 22.25 | 22.25 | -5.96% | 46,845,527 |
| Sep 3, 2025 | 23.06 | 24.21 | 22.59 | 23.66 | 23.66 | 3.14% | 55,586,461 |
| Sep 2, 2025 | 24.25 | 24.36 | 22.78 | 22.94 | 22.94 | -5.95% | 49,706,860 |
| Sep 1, 2025 | 24.70 | 24.85 | 23.85 | 24.39 | 24.39 | 0.37% | 50,797,336 |
| Aug 29, 2025 | 24.08 | 24.98 | 23.44 | 24.30 | 24.30 | 0.96% | 75,147,368 |
| Aug 28, 2025 | 23.13 | 24.12 | 23.01 | 24.07 | 24.07 | 6.60% | 75,873,951 |
| Aug 27, 2025 | 23.45 | 23.78 | 22.52 | 22.58 | 22.58 | -3.42% | 46,537,449 |
| Aug 26, 2025 | 23.48 | 23.56 | 23.07 | 23.38 | 23.38 | -1.43% | 37,286,904 |
| Aug 25, 2025 | 23.50 | 24.19 | 23.27 | 23.72 | 23.72 | 1.41% | 50,338,640 |
| Aug 22, 2025 | 23.00 | 23.70 | 22.93 | 23.39 | 23.39 | 1.17% | 40,357,225 |
| Aug 21, 2025 | 24.06 | 24.08 | 22.93 | 23.12 | 23.12 | -3.91% | 46,131,893 |
| Aug 20, 2025 | 23.75 | 24.06 | 23.17 | 24.06 | 24.06 | 1.31% | 46,276,284 |
| Aug 19, 2025 | 24.40 | 24.53 | 23.70 | 23.75 | 23.75 | -4.58% | 67,824,097 |
| Aug 18, 2025 | 24.06 | 25.67 | 23.38 | 24.89 | 24.89 | 5.07% | 95,749,449 |
| Aug 15, 2025 | 22.66 | 23.96 | 22.66 | 23.69 | 23.69 | 5.06% | 81,628,611 |
| Aug 14, 2025 | 23.23 | 23.89 | 22.55 | 22.55 | 22.55 | -2.84% | 81,693,637 |
| Aug 13, 2025 | 22.91 | 23.79 | 22.75 | 23.21 | 23.21 | 0.09% | 104,962,518 |
| Aug 12, 2025 | 21.48 | 23.98 | 20.83 | 23.19 | 23.19 | 11.81% | 128,483,856 |
| Aug 11, 2025 | 20.59 | 20.98 | 20.48 | 20.74 | 20.74 | 0.68% | 29,318,733 |
| Aug 8, 2025 | 20.96 | 21.02 | 20.42 | 20.60 | 20.60 | -2.18% | 37,449,080 |
| Aug 7, 2025 | 20.54 | 21.19 | 20.47 | 21.06 | 21.06 | 2.38% | 55,537,148 |
| Aug 6, 2025 | 20.22 | 20.73 | 20.16 | 20.57 | 20.57 | 1.08% | 50,326,161 |
| Aug 5, 2025 | 19.35 | 20.67 | 19.25 | 20.35 | 20.35 | 4.84% | 66,180,769 |
| Aug 4, 2025 | 19.05 | 19.43 | 18.90 | 19.41 | 19.41 | 0.94% | 17,151,292 |
| Aug 1, 2025 | 19.53 | 19.71 | 19.18 | 19.23 | 19.23 | -2.34% | 22,851,716 |
| Jul 31, 2025 | 19.75 | 20.24 | 19.55 | 19.69 | 19.69 | -0.76% | 27,888,990 |
| Jul 30, 2025 | 19.89 | 20.27 | 19.63 | 19.84 | 19.84 | -0.75% | 28,519,480 |
| Jul 29, 2025 | 19.90 | 20.11 | 19.75 | 19.99 | 19.99 | -0.20% | 25,174,211 |
| Jul 28, 2025 | 19.79 | 20.12 | 19.54 | 20.03 | 20.03 | 1.21% | 32,070,850 |
| Jul 25, 2025 | 19.62 | 19.86 | 19.45 | 19.79 | 19.79 | 0.92% | 28,286,656 |
| Jul 24, 2025 | 19.10 | 19.70 | 19.10 | 19.61 | 19.61 | 2.56% | 27,214,265 |
| Jul 23, 2025 | 19.30 | 19.46 | 19.06 | 19.12 | 19.12 | -1.19% | 19,021,549 |
| Jul 22, 2025 | 19.50 | 19.68 | 19.31 | 19.35 | 19.35 | -1.12% | 21,904,216 |