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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.26	23.25	23.25	23.44	22.22	36.75M
September 04, 2025	23.6	22.25	22.25	23.85	21.78	46.85M
September 03, 2025	23.06	23.66	23.66	24.21	22.59	55.59M
September 02, 2025	24.25	22.94	22.94	24.36	22.78	49.71M
September 01, 2025	24.7	24.39	24.39	24.85	23.85	50.8M
August 29, 2025	24.08	24.3	24.3	24.98	23.44	75.14M
August 28, 2025	23.13	24.07	24.07	24.12	23.01	75.87M
August 27, 2025	23.45	22.58	22.58	23.78	22.52	46.54M
August 26, 2025	23.48	23.38	23.38	23.56	23.07	37.29M
August 25, 2025	23.5	23.72	23.72	24.19	23.27	50.34M
August 22, 2025	23	23.39	23.39	23.7	22.93	40.36M
August 21, 2025	24.06	23.12	23.12	24.08	22.93	46.13M
August 20, 2025	23.75	24.06	24.06	24.06	23.17	46.28M
August 19, 2025	24.4	23.75	23.75	24.53	23.7	67.82M
August 18, 2025	24.06	24.89	24.89	25.67	23.38	95.74M
August 15, 2025	22.66	23.69	23.69	23.96	22.66	81.63M
August 14, 2025	23.23	22.55	22.55	23.89	22.55	81.69M
August 13, 2025	22.91	23.21	23.21	23.79	22.75	104.96M
August 12, 2025	21.48	23.19	23.19	23.98	20.83	128.48M
August 11, 2025	20.59	20.74	20.74	20.98	20.48	29.32M
August 08, 2025	20.96	20.6	20.6	21.02	20.42	37.45M
August 07, 2025	20.54	21.06	21.06	21.19	20.47	55.54M
August 06, 2025	20.22	20.57	20.57	20.73	20.16	50.33M
August 05, 2025	19.35	20.35	20.35	20.67	19.25	66.18M
August 04, 2025	19.05	19.41	19.41	19.43	18.9	17.15M
August 01, 2025	19.53	19.23	19.23	19.71	19.18	22.85M
July 31, 2025	19.75	19.69	19.69	20.24	19.55	27.89M
July 30, 2025	19.89	19.84	19.84	20.27	19.63	28.52M
July 29, 2025	19.9	19.99	19.99	20.11	19.75	25.17M
July 28, 2025	19.79	20.03	20.03	20.12	19.54	32.07M
July 25, 2025	19.62	19.79	19.79	19.86	19.45	28.29M
July 24, 2025	19.1	19.61	19.61	19.7	19.1	27.21M
July 23, 2025	19.3	19.12	19.12	19.46	19.06	19.02M
July 22, 2025	19.5	19.35	19.35	19.68	19.31	21.9M
July 21, 2025	19.5	19.57	19.57	19.6	19.35	21.42M
July 18, 2025	19.19	19.72	19.72	19.79	19	29.7M
July 17, 2025	18.86	19.26	19.26	19.33	18.8	20.2M
July 16, 2025	19	18.9	18.9	19.22	18.76	20.6M
July 15, 2025	19.55	19.04	19.04	19.64	18.9	28.23M
July 14, 2025	19.8	19.58	19.58	19.89	19.45	21.25M
July 11, 2025	19.8	19.88	19.88	20.02	19.5	26.13M
July 10, 2025	19.91	19.84	19.84	20.25	19.7	24.05M
July 09, 2025	20.2	19.91	19.91	20.39	19.82	30.93M
July 08, 2025	19.34	20.33	20.33	20.54	19.3	59.19M
July 07, 2025	19.24	19.32	19.25	19.7	19.2	17.84M
July 04, 2025	19.61	19.29	19.23	19.72	19.22	25.46M
July 03, 2025	19.71	19.7	19.63	19.82	19.43	26.62M
July 02, 2025	19.8	19.86	19.86	20.38	19.62	34.84M
July 01, 2025	19.82	19.95	19.95	20.62	19.82	48.95M
June 30, 2025	19.38	19.97	19.97	20.1	19.38	43.16M
June 27, 2025	19.47	19.23	19.23	19.55	19.21	23.87M
June 26, 2025	19.38	19.33	19.33	19.94	19.23	36.4M
June 25, 2025	19.08	19.46	19.46	19.64	18.88	36.46M
June 24, 2025	19	19.15	19.15	19.33	18.88	29.75M
June 23, 2025	18.4	19	19	19.12	18.3	30.56M
June 20, 2025	18.2	18.77	18.77	19.3	18.2	39.48M
June 19, 2025	18.24	18.17	18.17	18.74	18.07	23.47M
June 18, 2025	18.26	18.3	18.3	18.44	18.02	15.69M
June 17, 2025	18.3	18.4	18.4	18.49	18.13	17.34M
June 16, 2025	18	18.3	18.3	18.35	17.89	15.96M

PhiChem Corporation (300398.SZ) SHZ