PhiChem Corporation (300398.SZ) SHZ

Currency In CNY

300398.SZ Historical Return

If you invested ¥1000 in PhiChem Corporation (300398.SZ) 10 years ago, it would be worth ¥1,845.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,510.8, while ¥1000 invested 1 year ago would be worth ¥1,623.84. This corresponds to total returns of 84.57%, 51.08%, 62.38%, respectively, with annualized returns of 6.32%, 8.6%, 62.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300398.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	33.61	31.47	31.47	34.34	31.36	53.42M
July 30, 2026	31.94	31	31	33.8	30.21	47.33M
July 29, 2026	32.97	32.05	32.05	33.34	30.44	48.34M
July 28, 2026	35.36	33.04	33.04	35.83	32.76	45.34M
July 27, 2026	33.02	35.36	35.36	35.4	32.05	48.49M
July 24, 2026	33.26	33.09	33.09	34.3	32.66	33.57M
July 23, 2026	33.96	33.74	33.74	35.07	33.09	38.37M
July 22, 2026	34.5	33.95	33.95	35.84	33.69	52.1M
July 21, 2026	32.33	35.22	35.22	35.3	28.56	70.82M
July 20, 2026	36.5	31.69	31.69	36.98	30.2	61.6M
July 17, 2026	38.03	35.64	35.64	39.08	35.62	49.88M
July 16, 2026	40	38.46	38.46	41.69	38.15	47.62M
July 15, 2026	45.4	41.59	41.59	46.37	41.32	43.11M
July 14, 2026	44.31	44.48	44.48	44.93	42	43.58M
July 13, 2026	46	43.43	43.43	47.56	43.2	50.88M
July 10, 2026	50.99	46.75	46.75	52.86	46.75	71.39M
July 09, 2026	48.02	49.72	49.72	49.9	46.91	51.33M
July 08, 2026	48.88	46.96	46.96	49.55	44.81	46.57M
July 07, 2026	49.06	48.75	48.75	50.2	47.6	41.85M
July 06, 2026	53.4	49.81	49.81	53.66	48.5	52.58M
July 03, 2026	56.35	52.34	52.34	56.73	52.01	70.14M
July 02, 2026	55.99	56.74	56.74	59.97	53.1	74.99M
July 01, 2026	60.58	60.01	60.01	64.88	58.6	98.79M
June 30, 2026	62.21	61.75	61.75	63.59	59.5	92.5M
June 29, 2026	61.48	64.26	64.26	65.31	55.27	134.98M
June 26, 2026	56.61	61.29	61.29	63.95	55.62	113.63M
June 25, 2026	56.06	56.66	56.66	58.3	54.23	104.55M
June 24, 2026	45.89	54.7	54.7	55.38	45.35	106M
June 23, 2026	48.35	47.3	47.3	48.98	45.8	69.31M
June 22, 2026	47.5	48.88	48.88	50.66	47.45	92.45M
June 18, 2026	46.6	46.1	46.1	47.36	45.54	66.31M
June 17, 2026	43.85	46.93	46.93	48.27	43.7	89.34M
June 16, 2026	43.32	45.16	45.16	45.66	42.65	86.8M
June 15, 2026	41.5	43.45	43.45	43.66	40.38	72.34M
June 12, 2026	44.56	40.18	40.18	45.47	39.81	90.61M
June 11, 2026	42.09	42.89	42.89	45	40.23	107.65M
June 10, 2026	42.39	44.8	44.8	45.88	42.19	104.72M
June 09, 2026	41.35	44.34	44.34	44.99	41.05	85.06M
June 08, 2026	39.17	39.75	39.75	41.97	38.89	55.76M
June 05, 2026	40.99	41.23	41.23	42.79	39.78	68.68M
June 04, 2026	37.91	41.34	41.34	42	37.91	79.17M
June 03, 2026	36.66	38.6	38.6	40.37	36.6	76.25M
June 02, 2026	35.14	35.53	35.53	35.91	34.28	33.39M
June 01, 2026	36.48	35.14	35.14	37.12	35.01	41.86M
May 29, 2026	39.84	36.43	36.43	40.09	36.02	69.44M
May 28, 2026	38	39.84	39.84	40.15	37.72	59.27M
May 27, 2026	40.12	38.06	38.06	40.48	37.51	61.16M
May 26, 2026	41.8	40.15	40.15	43.1	39.1	76.3M
May 25, 2026	38.71	41.34	41.34	41.55	37.4	78.11M
May 22, 2026	37.1	37.98	37.98	38.36	36.9	46.37M
May 21, 2026	38.18	36.76	36.76	40.98	36.4	77.4M
May 20, 2026	37.81	39.19	39.19	39.55	37.4	65.94M
May 19, 2026	38.69	38.02	38.02	38.76	36.22	50M
May 18, 2026	38.18	38.42	38.42	38.99	37.18	49.57M
May 15, 2026	39.5	38.18	38.18	40.21	37.7	60.7M
May 14, 2026	41.3	39.12	39.12	41.55	38.9	74.36M
May 13, 2026	38.36	41.81	41.81	42.22	38.2	79.38M
May 12, 2026	38.2	38.84	38.84	39.55	37.88	74.58M
May 11, 2026	37.01	38.11	38.11	39.17	37.01	86.74M
May 08, 2026	35	35.27	35.27	36.49	34.98	69.91M