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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	22.5	22.74	22.74	22.92	22.28	19.79M
October 20, 2025	22.7	22.41	22.41	22.89	22.16	19.59M
October 17, 2025	23.6	22.3	22.3	23.72	22.28	27.62M
October 16, 2025	24.35	23.61	23.61	24.35	23.33	30.08M
October 15, 2025	24.92	24.47	24.47	25.15	23.77	30.44M
October 14, 2025	26.2	24.78	24.78	26.37	24.6	47.57M
October 13, 2025	23.9	26.44	26.44	26.44	23.9	56.73M
October 10, 2025	25.63	25.28	25.28	25.75	24.7	43.86M
October 09, 2025	26.69	25.98	25.98	26.76	25.92	53.04M
September 30, 2025	25.6	26.39	26.39	26.78	25.38	53.29M
September 29, 2025	25.25	25.67	25.67	25.7	24.86	42.53M
September 26, 2025	26.5	25.27	25.27	26.64	25.23	64.37M
September 25, 2025	26.08	27.04	27.04	27.3	25.7	78.2M
September 24, 2025	25.08	26.69	26.69	28	25	115.64M
September 23, 2025	24.47	25.53	25.53	25.6	24.31	87.63M
September 22, 2025	23.98	24.41	24.41	24.55	23.81	44.17M
September 19, 2025	22.6	24.08	24.08	25.1	22.6	61.18M
September 18, 2025	23.34	24	24	24.92	23.26	66.5M
September 17, 2025	22.53	23.54	23.54	23.88	22.48	47.83M
September 16, 2025	22.35	22.6	22.6	22.7	22.06	21.44M
September 15, 2025	22.95	22.38	22.38	23.37	22.36	21.93M
September 12, 2025	22.6	22.74	22.74	23.15	22.35	30.57M
September 11, 2025	21.91	22.72	22.72	22.74	21.58	30.31M
September 10, 2025	22.59	22.01	22.01	22.78	21.94	31.12M
September 09, 2025	23.46	22.64	22.64	23.46	22.38	39.77M
September 08, 2025	23.16	23.86	23.86	23.96	22.8	40.61M
September 05, 2025	22.26	23.25	23.25	23.44	22.22	36.75M

PhiChem Corporation (300398.SZ) SHZ