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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PhiChem Corporation (300398.SZ) SHZ