Jiangsu ChengXing Phosph-Chemicals Co., Ltd. - 600078.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.92	10.35	10.35	11.08	10.33	40.69M
December 03, 2025	11.55	10.9	10.9	11.77	10.8	41.05M
December 02, 2025	11.35	11.31	11.31	11.45	11.03	37.87M
December 01, 2025	11.86	11.52	11.52	12.13	11.44	61.13M
November 28, 2025	11.09	11.82	11.82	12.28	10.94	81.15M
November 27, 2025	10.85	11.16	11.16	11.44	10.85	48.46M
November 26, 2025	11.17	10.85	10.85	11.35	10.83	34.45M
November 25, 2025	10.8	11.08	11.08	11.29	10.7	54.8M
November 24, 2025	11.6	10.71	10.71	11.69	10.53	69.43M
November 21, 2025	12	11.42	11.42	12.4	11.42	81.59M
November 20, 2025	11.98	12.69	12.69	13.56	11.83	106.87M
November 19, 2025	12.6	12.67	12.67	13.57	12.35	118.12M
November 18, 2025	13.39	12.34	12.34	13.99	12.1	84.27M
November 17, 2025	12.9	13.39	13.39	13.7	12.76	100.21M
November 14, 2025	12.65	12.45	12.45	13.23	12.28	96.71M
November 13, 2025	11.81	12.8	12.8	13.18	11.76	131.86M
November 12, 2025	12.8	12.06	12.06	12.81	12.06	80.7M
November 11, 2025	12.82	13.4	13.4	13.88	12.14	174.13M
November 10, 2025	13.13	13.13	13.13	13.13	12.51	96.29M
November 07, 2025	11.4	11.94	11.94	11.94	11.33	25.86M
November 06, 2025	10.28	10.85	10.85	10.85	10.1	89.37M
November 05, 2025	9.09	9.86	9.86	10.1	9.01	112.03M
November 04, 2025	9.29	9.18	9.18	9.47	9.09	30.09M
November 03, 2025	9.59	9.38	9.38	9.66	9.27	51.09M
October 31, 2025	9.75	9.58	9.58	10.28	9.55	66.08M
October 30, 2025	9.65	9.53	9.53	9.97	9.45	64.96M
October 29, 2025	9.65	9.5	9.5	9.65	9.33	69.25M
October 28, 2025	8.91	9.63	9.63	9.63	8.87	51.59M
October 27, 2025	8.74	8.75	8.75	8.92	8.66	43.79M
October 24, 2025	8.56	8.74	8.74	8.98	8.52	58.72M
October 23, 2025	8.61	8.55	8.55	8.77	8.1	80.37M
October 22, 2025	9.72	8.88	8.88	10.2	8.83	108.26M
October 21, 2025	9.9	9.81	9.81	10.29	9.6	118.92M
October 20, 2025	10.1	9.8	9.8	10.69	9.58	149.53M
October 17, 2025	8.73	10.26	10.26	10.26	8.71	157.66M
October 16, 2025	8.57	9.33	9.33	9.42	8.42	133.2M
October 15, 2025	10.82	8.96	8.96	10.91	8.93	138.94M
October 14, 2025	9.92	9.92	9.92	9.92	9.92	7.39M
October 13, 2025	7.8	9.02	9.02	9.02	7.79	33.1M
October 10, 2025	8.15	8.2	8.2	8.2	7.98	19.9M
October 09, 2025	6.75	7.45	7.45	7.45	6.71	24.33M
September 30, 2025	6.67	6.77	6.77	6.88	6.63	8.97M
September 29, 2025	6.52	6.67	6.67	6.72	6.44	9.46M
September 26, 2025	6.44	6.5	6.5	6.63	6.42	6.75M
September 25, 2025	6.59	6.5	6.5	6.62	6.5	6.61M
September 24, 2025	6.33	6.58	6.58	6.59	6.3	8.64M
September 23, 2025	6.41	6.36	6.36	6.43	6.21	9.2M
September 22, 2025	6.49	6.43	6.43	6.52	6.36	6.55M
September 19, 2025	6.44	6.46	6.46	6.48	6.38	8.56M
September 18, 2025	6.52	6.41	6.41	6.55	6.35	10.21M
September 17, 2025	6.64	6.5	6.5	6.64	6.49	7.32M
September 16, 2025	6.73	6.58	6.58	6.73	6.5	8.55M
September 15, 2025	6.79	6.68	6.68	6.81	6.66	7.36M
September 12, 2025	6.81	6.78	6.78	6.82	6.68	8.33M
September 11, 2025	6.74	6.81	6.81	6.83	6.71	8.58M
September 10, 2025	6.77	6.81	6.81	6.84	6.7	9.04M
September 09, 2025	6.86	6.83	6.83	6.9	6.72	10.61M
September 08, 2025	6.56	6.86	6.86	6.89	6.53	17M
September 05, 2025	6.38	6.54	6.54	6.57	6.38	9.92M
September 04, 2025	6.45	6.37	6.37	6.55	6.29	11.84M

Jiangsu ChengXing Phosph-Chemicals Co., Ltd. (600078.SS) SHH