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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.17	11.13	11.13	11.39	11.03	17.1M
February 12, 2026	11.34	11.2	11.2	11.58	11.17	25.83M
February 11, 2026	11.3	11.55	11.55	11.91	11.22	36.85M
February 10, 2026	11.48	11.3	11.3	11.53	11.24	16.79M
February 09, 2026	11.83	11.54	11.54	11.83	11.46	21.8M
February 06, 2026	11.37	11.69	11.69	11.95	11.19	22.12M
February 05, 2026	12.05	11.5	11.5	12.07	11.45	19.25M
February 04, 2026	12.09	11.93	11.93	12.2	11.81	22.41M
February 03, 2026	11.83	11.95	11.95	12.07	11.4	26.77M
February 02, 2026	11.99	11.6	11.6	12.39	11.6	37.14M
January 30, 2026	12.86	12.72	12.72	12.98	12.19	44.67M
January 29, 2026	13.57	12.85	12.85	13.61	12.61	68.31M
January 28, 2026	13.5	13.62	13.62	14.54	13.5	73.39M
January 27, 2026	13.09	13.51	13.51	13.88	12.91	104.56M
January 26, 2026	12.61	13.41	13.41	13.41	12.61	57.3M
January 23, 2026	11.32	12.19	12.19	12.41	11.23	103.1M
January 22, 2026	11.17	11.28	11.28	11.89	11.08	80.42M
January 21, 2026	10.78	11.16	11.16	11.2	10.26	70.32M
January 20, 2026	10.55	10.71	10.71	10.81	10.38	41.16M
January 19, 2026	10.07	10.6	10.6	10.7	10.01	54.34M
January 16, 2026	10.19	10.06	10.06	10.43	10.04	31.71M
January 15, 2026	9.94	10.19	10.19	10.45	9.94	39.48M
January 14, 2026	10.06	10.02	10.02	10.24	9.82	37.87M
January 13, 2026	10.28	10.12	10.12	10.53	10.06	49.13M
January 12, 2026	10.3	10.28	10.28	10.45	10.22	33.24M
January 09, 2026	10.49	10.3	10.3	10.55	10.23	34.75M
January 08, 2026	10.44	10.46	10.46	10.64	10.36	41.53M
January 07, 2026	11	10.49	10.49	11.08	10.45	71.21M
January 06, 2026	10	10.99	10.99	10.99	10	43.05M
January 05, 2026	9.59	9.99	9.99	10.2	9.58	38.58M
December 31, 2025	9.78	9.59	9.59	9.89	9.54	21.81M
December 30, 2025	9.77	9.78	9.78	9.99	9.41	30.94M
December 29, 2025	10.23	9.9	9.9	10.3	9.61	41.49M
December 26, 2025	10	10.29	10.29	10.5	9.98	41.18M
December 25, 2025	9.98	9.99	9.99	10.04	9.67	23.64M
December 24, 2025	9.85	10.01	10.01	10.14	9.79	27.62M
December 23, 2025	10	9.91	9.91	10.45	9.9	55.79M
December 22, 2025	9.99	10.02	10.02	10.2	9.94	17.03M
December 19, 2025	9.72	9.99	9.99	10.08	9.66	21.4M
December 18, 2025	10	9.76	9.76	10.09	9.74	25.73M
December 17, 2025	9.73	10.05	10.05	10.2	9.57	38.99M
December 16, 2025	10.04	9.67	9.67	10.13	9.57	18.79M
December 15, 2025	9.79	10.04	10.04	10.27	9.77	26.04M
December 12, 2025	10.22	9.78	9.78	10.23	9.75	29.54M
December 11, 2025	10.39	10.16	10.16	10.72	10.11	23.88M
December 10, 2025	10.36	10.3	10.3	10.58	10.2	18.48M
December 09, 2025	10.68	10.38	10.38	10.68	10.3	20.58M
December 08, 2025	10.76	10.68	10.68	10.86	10.46	24.86M
December 05, 2025	10.46	10.67	10.67	11.14	10.09	40.7M
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

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