PhiChem Corporation Class A 300398
SZSE · China · Produzierendes Gewerbe
CNY 33,92-1,02 (-2,92 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 33,92 | -2,92 % | CNY 35,24 | CNY 35,60 | CNY 33,43 | 22,32M |
| 2026-09-29 | CNY 34,94 | -1,85 % | CNY 35,55 | CNY 35,74 | CNY 34,46 | 26,50M |
| 2026-09-28 | CNY 35,60 | -5,75 % | CNY 37,77 | CNY 38,10 | CNY 35,35 | 30,42M |
| 2026-09-24 | CNY 37,77 | -3,50 % | CNY 38,78 | CNY 39,00 | CNY 37,68 | 23,40M |
| 2026-09-23 | CNY 39,14 | +3,22 % | CNY 37,89 | CNY 39,30 | CNY 37,72 | 37,79M |
| 2026-09-22 | CNY 37,92 | -1,12 % | CNY 38,93 | CNY 39,10 | CNY 37,46 | 34,13M |
| 2026-09-21 | CNY 38,35 | 0,00 % | CNY 39,09 | CNY 39,30 | CNY 38,02 | 37,04M |
| 2026-09-18 | CNY 38,35 | +3,31 % | CNY 37,53 | CNY 38,89 | CNY 36,40 | 56,88M |
| 2026-09-17 | CNY 37,12 | +1,98 % | CNY 36,62 | CNY 37,33 | CNY 36,16 | 50,60M |
| 2026-09-16 | CNY 36,40 | +3,35 % | CNY 35,10 | CNY 36,74 | CNY 34,90 | 41,99M |
| 2026-09-15 | CNY 35,22 | +1,53 % | CNY 34,02 | CNY 35,61 | CNY 34,02 | 37,40M |
| 2026-09-14 | CNY 34,69 | +5,76 % | CNY 32,51 | CNY 34,80 | CNY 31,86 | 32,48M |
| 2026-09-11 | CNY 32,80 | -1,50 % | CNY 32,71 | CNY 33,09 | CNY 31,60 | 20,09M |
| 2026-09-10 | CNY 33,30 | -0,57 % | CNY 33,00 | CNY 33,89 | CNY 32,81 | 17,55M |
| 2026-09-09 | CNY 33,49 | +1,52 % | CNY 33,26 | CNY 34,74 | CNY 33,13 | 28,21M |
| 2026-09-08 | CNY 32,99 | -0,36 % | CNY 33,01 | CNY 33,77 | CNY 32,67 | 20,05M |
| 2026-09-07 | CNY 33,11 | +2,73 % | CNY 32,50 | CNY 33,45 | CNY 31,98 | 23,87M |
| 2026-09-04 | CNY 32,23 | -4,53 % | CNY 33,97 | CNY 34,19 | CNY 31,79 | 28,37M |
| 2026-09-03 | CNY 33,76 | -0,44 % | CNY 34,16 | CNY 34,33 | CNY 33,20 | 20,89M |
| 2026-09-02 | CNY 33,91 | -3,11 % | CNY 34,17 | CNY 34,36 | CNY 33,60 | 24,60M |
| 2026-09-01 | CNY 35,00 | -3,87 % | CNY 36,43 | CNY 36,63 | CNY 34,57 | 28,47M |
| 2026-08-31 | CNY 36,41 | +2,51 % | CNY 34,51 | CNY 36,49 | CNY 34,45 | 32,91M |
| 2026-08-28 | CNY 35,52 | -2,71 % | CNY 36,30 | CNY 36,97 | CNY 35,36 | 40,13M |
| 2026-08-27 | CNY 36,51 | +4,11 % | CNY 35,14 | CNY 36,65 | CNY 34,65 | 40,97M |
| 2026-08-26 | CNY 35,07 | +0,57 % | CNY 34,88 | CNY 35,47 | CNY 34,20 | 20,25M |
| 2026-08-25 | CNY 34,87 | -0,82 % | CNY 34,57 | CNY 35,57 | CNY 33,07 | 21,26M |
| 2026-08-24 | CNY 35,16 | -1,43 % | CNY 35,50 | CNY 35,58 | CNY 33,90 | 24,78M |
| 2026-08-21 | CNY 35,67 | +0,85 % | CNY 35,00 | CNY 36,07 | CNY 34,38 | 23,51M |
| 2026-08-20 | CNY 35,37 | +0,40 % | CNY 35,60 | CNY 36,10 | CNY 34,82 | 28,21M |
| 2026-08-19 | CNY 35,23 | -8,26 % | CNY 36,81 | CNY 37,52 | CNY 34,73 | 38,40M |
| 2026-08-18 | CNY 38,40 | -2,04 % | CNY 38,70 | CNY 39,13 | CNY 37,77 | 41,19M |
| 2026-08-17 | CNY 39,20 | +6,12 % | CNY 37,27 | CNY 39,23 | CNY 36,76 | 48,22M |
| 2026-08-14 | CNY 36,94 | +3,10 % | CNY 36,31 | CNY 37,04 | CNY 36,16 | 30,95M |
| 2026-08-13 | CNY 35,83 | -3,27 % | CNY 37,59 | CNY 37,69 | CNY 35,80 | 38,02M |
| 2026-08-12 | CNY 37,04 | +0,98 % | CNY 36,71 | CNY 37,65 | CNY 36,40 | 33,07M |
| 2026-08-11 | CNY 36,68 | +0,49 % | CNY 36,28 | CNY 37,65 | CNY 35,85 | 35,57M |
| 2026-08-10 | CNY 36,50 | -0,84 % | CNY 36,86 | CNY 37,26 | CNY 35,69 | 38,16M |
| 2026-08-07 | CNY 36,81 | +3,43 % | CNY 35,60 | CNY 37,23 | CNY 34,83 | 48,62M |
| 2026-08-06 | CNY 35,59 | +3,58 % | CNY 33,66 | CNY 36,00 | CNY 33,66 | 48,38M |
| 2026-08-05 | CNY 34,36 | +7,04 % | CNY 31,88 | CNY 34,83 | CNY 31,81 | 44,71M |
| 2026-08-04 | CNY 32,10 | +7,07 % | CNY 30,54 | CNY 32,46 | CNY 30,28 | 39,00M |
| 2026-08-03 | CNY 29,98 | -4,73 % | CNY 30,97 | CNY 31,43 | CNY 29,90 | 34,64M |
| 2026-07-31 | CNY 31,47 | +1,52 % | CNY 33,61 | CNY 34,34 | CNY 31,36 | 53,02M |
| 2026-07-30 | CNY 31,00 | -3,28 % | CNY 31,94 | CNY 33,80 | CNY 30,21 | 46,97M |
| 2026-07-29 | CNY 32,05 | -3,00 % | CNY 32,97 | CNY 33,34 | CNY 30,44 | 47,90M |
| 2026-07-28 | CNY 33,04 | -6,56 % | CNY 35,36 | CNY 35,83 | CNY 32,76 | 45,12M |
| 2026-07-27 | CNY 35,36 | +6,86 % | CNY 33,02 | CNY 35,40 | CNY 32,05 | 48,04M |
| 2026-07-24 | CNY 33,09 | -1,93 % | CNY 33,26 | CNY 34,30 | CNY 32,66 | 33,33M |
| 2026-07-23 | CNY 33,74 | -0,62 % | CNY 33,96 | CNY 35,07 | CNY 33,09 | 37,94M |
| 2026-07-22 | CNY 33,95 | -3,61 % | CNY 34,50 | CNY 35,84 | CNY 33,69 | 51,73M |
| 2026-07-21 | CNY 35,22 | +11,14 % | CNY 32,33 | CNY 35,30 | CNY 28,56 | 70,41M |
| 2026-07-20 | CNY 31,69 | -11,08 % | CNY 36,50 | CNY 36,98 | CNY 30,20 | 61,07M |
| 2026-07-17 | CNY 35,64 | -7,33 % | CNY 38,03 | CNY 39,08 | CNY 35,62 | 49,57M |
| 2026-07-16 | CNY 38,46 | -7,53 % | CNY 40,00 | CNY 41,69 | CNY 38,15 | 47,20M |
| 2026-07-15 | CNY 41,59 | -6,50 % | CNY 45,40 | CNY 46,37 | CNY 41,32 | 42,70M |
| 2026-07-14 | CNY 44,48 | +2,42 % | CNY 44,31 | CNY 44,93 | CNY 42,00 | 43,09M |
| 2026-07-13 | CNY 43,43 | -7,10 % | CNY 46,00 | CNY 47,56 | CNY 43,20 | 50,35M |
| 2026-07-10 | CNY 46,75 | -5,97 % | CNY 50,99 | CNY 52,86 | CNY 46,75 | 70,92M |
| 2026-07-09 | CNY 49,72 | +5,88 % | CNY 48,02 | CNY 49,90 | CNY 46,91 | 51,32M |
| 2026-07-08 | CNY 46,96 | -3,67 % | CNY 48,88 | CNY 49,55 | CNY 44,81 | 46,55M |
| 2026-07-07 | CNY 48,75 | -2,13 % | CNY 49,06 | CNY 50,20 | CNY 47,60 | 41,85M |
| 2026-07-06 | CNY 49,81 | -4,83 % | CNY 53,40 | CNY 53,66 | CNY 48,50 | 52,58M |
| 2026-07-03 | CNY 52,34 | -7,75 % | CNY 56,35 | CNY 56,73 | CNY 52,01 | 70,14M |
| 2026-07-02 | CNY 56,74 | -5,45 % | CNY 55,99 | CNY 59,97 | CNY 53,10 | 74,98M |
| 2026-07-01 | CNY 60,01 | -2,82 % | CNY 60,58 | CNY 64,88 | CNY 58,60 | 98,77M |
| 2026-06-30 | CNY 61,75 | -3,91 % | CNY 62,21 | CNY 63,59 | CNY 59,50 | 92,49M |
| 2026-06-29 | CNY 64,26 | +4,85 % | CNY 61,48 | CNY 65,31 | CNY 55,27 | 134,98M |
| 2026-06-26 | CNY 61,29 | +8,17 % | CNY 56,61 | CNY 63,95 | CNY 55,62 | 113,62M |
| 2026-06-25 | CNY 56,66 | +3,58 % | CNY 56,06 | CNY 58,30 | CNY 54,23 | 104,55M |
| 2026-06-24 | CNY 54,70 | +15,64 % | CNY 45,89 | CNY 55,38 | CNY 45,35 | 105,99M |
| 2026-06-23 | CNY 47,30 | -3,23 % | CNY 48,35 | CNY 48,98 | CNY 45,80 | 69,30M |
| 2026-06-22 | CNY 48,88 | +6,03 % | CNY 47,50 | CNY 50,66 | CNY 47,45 | 92,42M |
| 2026-06-18 | CNY 46,10 | -1,77 % | CNY 46,60 | CNY 47,36 | CNY 45,54 | 66,31M |
| 2026-06-17 | CNY 46,93 | +3,92 % | CNY 43,85 | CNY 48,27 | CNY 43,70 | 89,34M |
| 2026-06-16 | CNY 45,16 | +3,94 % | CNY 43,32 | CNY 45,66 | CNY 42,65 | 86,80M |
| 2026-06-15 | CNY 43,45 | +8,14 % | CNY 41,50 | CNY 43,66 | CNY 40,38 | 72,34M |
| 2026-06-12 | CNY 40,18 | -6,32 % | CNY 44,56 | CNY 45,47 | CNY 39,81 | 90,61M |
| 2026-06-11 | CNY 42,89 | -4,26 % | CNY 42,09 | CNY 45,00 | CNY 40,23 | 107,65M |
| 2026-06-10 | CNY 44,80 | +1,04 % | CNY 42,39 | CNY 45,88 | CNY 42,19 | 104,72M |
| 2026-06-09 | CNY 44,34 | +11,55 % | CNY 41,35 | CNY 44,99 | CNY 41,05 | 85,06M |
| 2026-06-08 | CNY 39,75 | -3,59 % | CNY 39,17 | CNY 41,97 | CNY 38,89 | 55,76M |
| 2026-06-05 | CNY 41,23 | -0,27 % | CNY 40,99 | CNY 42,79 | CNY 39,78 | 68,67M |
| 2026-06-04 | CNY 41,34 | +7,10 % | CNY 37,91 | CNY 42,00 | CNY 37,91 | 79,17M |
| 2026-06-03 | CNY 38,60 | +8,64 % | CNY 36,66 | CNY 40,37 | CNY 36,60 | 76,24M |
| 2026-06-02 | CNY 35,53 | +1,11 % | CNY 35,14 | CNY 35,91 | CNY 34,28 | 33,39M |
| 2026-06-01 | CNY 35,14 | -3,54 % | CNY 36,48 | CNY 37,12 | CNY 35,01 | 41,86M |
| 2026-05-29 | CNY 36,43 | -8,56 % | CNY 39,84 | CNY 40,09 | CNY 36,02 | 69,44M |
| 2026-05-28 | CNY 39,84 | +4,68 % | CNY 38,00 | CNY 40,15 | CNY 37,72 | 59,26M |
| 2026-05-27 | CNY 38,06 | -5,21 % | CNY 40,12 | CNY 40,48 | CNY 37,51 | 61,16M |
| 2026-05-26 | CNY 40,15 | -2,88 % | CNY 41,80 | CNY 43,10 | CNY 39,10 | 76,30M |