PhiChem Corporation Class A 300398

SZSE · China · Producer Manufacturing

CNY 33.92-1.02 (-2.92%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
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