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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.8	28.36	28.36	29.13	28.2	35.86M
February 12, 2026	25.77	29.03	29.03	29.53	25.77	38.52M
February 11, 2026	27.81	28.81	28.81	29.91	27.81	52.85M
February 10, 2026	28.01	28.16	28.16	29.38	27.98	54.37M
February 09, 2026	27.3	27.71	27.71	28.14	27	44.58M
February 06, 2026	25.77	26.59	26.59	27.3	25.5	45.37M
February 05, 2026	27.2	26.24	26.24	27.3	25.73	52.75M
February 04, 2026	27.82	27.98	27.98	28.17	27.23	45.9M
February 03, 2026	27.28	28.23	28.23	28.73	27.05	68.03M
February 02, 2026	27.44	26.44	26.44	27.93	26.42	46.75M
January 30, 2026	25.87	27.75	27.75	28.12	25.75	73.36M
January 29, 2026	27.1	26.14	26.14	27.69	26.11	44.99M
January 28, 2026	27.5	27.16	27.16	27.87	26.73	57.21M
January 27, 2026	26.18	26.43	26.43	26.7	25.3	40.59M
January 26, 2026	26.74	26.36	26.36	27.3	25.93	49.62M
January 23, 2026	25.78	26.14	26.14	26.25	25.76	34.9M
January 22, 2026	26.99	25.83	25.83	27.09	25.75	53.71M
January 21, 2026	26.4	26.83	26.83	27.88	26.02	77.68M
January 20, 2026	25.67	26.72	26.72	26.74	25.56	66.2M
January 19, 2026	26.17	25.74	25.74	26.35	25.58	39.1M
January 16, 2026	26.4	25.71	25.71	26.42	25.2	60.88M
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

PhiChem Corporation (300398.SZ) SHZ