PhiChem Corporation - 300398.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	24.32	26.19	26.19	26.19	24.19	79.78M
January 14, 2026	24.25	24.49	24.49	25.12	24.04	39.79M
January 13, 2026	25.18	24.19	24.19	25.25	24.15	38.6M
January 12, 2026	24.82	25.27	25.27	25.37	24.74	43.31M
January 09, 2026	24.59	24.83	24.83	24.97	24.5	39.18M
January 08, 2026	24.8	24.91	24.91	25.58	24.68	54.43M
January 07, 2026	24.69	24.72	24.72	25.39	24.37	76.75M
January 06, 2026	23.28	23.79	23.79	24.16	23.19	40.32M
January 05, 2026	22.64	23.3	23.3	23.3	22.53	26.39M
December 31, 2025	22.83	22.41	22.41	22.9	22.41	18.07M
December 30, 2025	22.76	22.69	22.69	22.91	22.61	16.01M
December 29, 2025	23.11	22.85	22.85	23.19	22.71	19.71M
December 26, 2025	23.62	23.22	23.22	23.62	23	25.43M
December 25, 2025	23.54	23.62	23.62	23.68	23.24	24.06M
December 24, 2025	23.1	23.55	23.55	23.79	23.05	33.47M
December 23, 2025	23	23.28	23.28	23.65	22.9	34.03M
December 22, 2025	22.38	23.05	23.05	23.19	22.38	27.09M
December 19, 2025	22.75	22.44	22.44	22.8	22.31	17.83M
December 18, 2025	22.7	22.52	22.52	23.29	22.5	23.12M
December 17, 2025	23.07	22.98	22.98	23.1	22.45	28.39M
December 16, 2025	22.49	23.26	23.26	23.38	22.1	38.21M
December 15, 2025	22.35	22.74	22.74	23.14	22.31	33.21M
December 12, 2025	21.92	22.56	22.56	22.75	21.78	28.91M
December 11, 2025	22.4	21.9	21.9	22.4	21.9	16.03M
December 10, 2025	21.95	22.48	22.48	22.54	21.9	19.74M
December 09, 2025	22.17	22.09	22.09	22.44	22	15.92M
December 08, 2025	21.78	22.19	22.19	22.3	21.76	17.42M
December 05, 2025	21.78	21.69	21.69	21.8	21.25	14.08M
December 04, 2025	21.35	21.67	21.67	22	21.35	13.21M
December 03, 2025	22.3	22.01	22.01	22.31	21.76	16.82M
December 02, 2025	22.15	22.37	22.37	22.66	22.03	25.31M
December 01, 2025	21.52	22.29	22.29	22.41	21.47	27.25M
November 28, 2025	21.35	21.52	21.52	21.56	21.16	11.28M
November 27, 2025	21.15	21.38	21.38	21.89	21.15	19.1M
November 26, 2025	21.5	21.12	21.12	21.52	21.09	15.24M
November 25, 2025	21.35	21.52	21.52	22.1	21.14	18.79M
November 24, 2025	20.9	21.26	21.26	21.48	20.85	16.99M
November 21, 2025	21.11	20.85	20.85	21.84	20.85	24.07M
November 20, 2025	22.01	21.82	21.82	22.42	21.76	24.07M
November 19, 2025	21.53	21.71	21.71	22.22	21.5	19.3M
November 18, 2025	21.78	21.54	21.54	21.96	21.48	15.25M
November 17, 2025	22.32	21.91	21.91	22.77	21.9	14.89M
November 14, 2025	22.38	21.77	21.77	22.49	21.76	16.38M
November 13, 2025	22	22.62	22.62	22.93	22	17.35M
November 12, 2025	22.35	22.06	22.06	22.43	21.86	15.16M
November 11, 2025	23.11	22.49	22.49	23.2	22.42	17.09M
November 10, 2025	22.9	23.08	23.04	23.19	22.84	15.33M
November 07, 2025	22.9	22.83	22.83	23.01	22.56	13.53M
November 06, 2025	22.9	23.11	23.11	23.22	22.72	20.51M
November 05, 2025	22.29	22.75	22.75	23.14	22.17	19.67M
November 04, 2025	23.17	22.66	22.66	23.22	22.46	16.49M
November 03, 2025	23.36	23.2	23.2	23.4	22.46	23.2M
October 31, 2025	23.63	23.47	23.47	24.05	23.46	19.53M
October 30, 2025	24.35	23.6	23.6	24.35	23.6	27.77M
October 29, 2025	24.16	24.46	24.46	24.5	23.96	25.49M
October 28, 2025	24.26	24.33	24.33	24.79	24.1	31.78M
October 27, 2025	24.11	24.47	24.47	25.72	24.11	60.06M
October 24, 2025	22.5	23.2	23.2	23.29	22.5	29.96M
October 23, 2025	22.3	22.31	22.31	22.4	21.59	21.67M
October 22, 2025	22.53	22.44	22.44	22.76	22.22	16.4M

PhiChem Corporation (300398.SZ) SHZ