Jiangsu Chengxing Phosph-Chemicals Co.,Ltd. Class A 600078
SSE · China · Process Industries
CNY 9.79+0.01 (+0.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.79 | +0.10% | CNY 9.80 | CNY 9.88 | CNY 9.73 | 4.85M |
| 2026-09-29 | CNY 9.78 | +1.24% | CNY 9.67 | CNY 9.88 | CNY 9.63 | 6.86M |
| 2026-09-28 | CNY 9.66 | -3.30% | CNY 9.97 | CNY 9.97 | CNY 9.56 | 10.13M |
| 2026-09-24 | CNY 9.99 | -0.50% | CNY 10.05 | CNY 10.12 | CNY 9.96 |
| 6.62M |
| 2026-09-23 | CNY 10.04 | -2.62% | CNY 10.30 | CNY 10.33 | CNY 10.02 | 9.96M |
| 2026-09-22 | CNY 10.31 | -0.48% | CNY 10.42 | CNY 10.45 | CNY 10.26 | 9.44M |
| 2026-09-21 | CNY 10.36 | +0.97% | CNY 10.34 | CNY 10.41 | CNY 10.26 | 9.50M |
| 2026-09-18 | CNY 10.26 | +0.98% | CNY 10.24 | CNY 10.34 | CNY 10.19 | 8.17M |
| 2026-09-17 | CNY 10.16 | -0.59% | CNY 10.17 | CNY 10.28 | CNY 10.07 | 8.19M |
| 2026-09-16 | CNY 10.22 | +0.89% | CNY 10.15 | CNY 10.28 | CNY 9.99 | 10.01M |
| 2026-09-15 | CNY 10.13 | -0.98% | CNY 10.23 | CNY 10.31 | CNY 10.13 | 9.01M |
| 2026-09-14 | CNY 10.23 | -1.16% | CNY 10.34 | CNY 10.34 | CNY 10.12 | 9.63M |
| 2026-09-11 | CNY 10.35 | -4.96% | CNY 10.69 | CNY 10.81 | CNY 10.26 | 19.60M |
| 2026-09-10 | CNY 10.89 | -2.16% | CNY 11.13 | CNY 11.20 | CNY 10.88 | 16.18M |
| 2026-09-09 | CNY 11.13 | +0.27% | CNY 11.12 | CNY 11.18 | CNY 10.97 | 21.14M |
| 2026-09-08 | CNY 11.10 | +4.13% | CNY 10.66 | CNY 11.30 | CNY 10.66 | 31.06M |
| 2026-09-07 | CNY 10.66 | -1.02% | CNY 10.67 | CNY 10.79 | CNY 10.60 | 14.30M |
| 2026-09-04 | CNY 10.77 | -1.82% | CNY 10.97 | CNY 11.19 | CNY 10.70 | 17.85M |
| 2026-09-03 | CNY 10.97 | -2.75% | CNY 11.28 | CNY 11.34 | CNY 10.94 | 20.45M |
| 2026-09-02 | CNY 11.28 | +0.98% | CNY 11.08 | CNY 11.61 | CNY 10.70 | 31.17M |
| 2026-09-01 | CNY 11.17 | +0.09% | CNY 11.00 | CNY 11.39 | CNY 11.00 | 21.25M |
| 2026-08-31 | CNY 11.16 | -1.06% | CNY 11.23 | CNY 11.44 | CNY 10.97 | 21.40M |
| 2026-08-28 | CNY 11.28 | +1.62% | CNY 11.02 | CNY 11.42 | CNY 11.00 | 24.25M |
| 2026-08-27 | CNY 11.10 | -0.09% | CNY 11.11 | CNY 11.20 | CNY 10.92 | 21.81M |
| 2026-08-26 | CNY 11.11 | +2.49% | CNY 10.68 | CNY 11.15 | CNY 10.63 | 25.48M |
| 2026-08-25 | CNY 10.84 | +0.09% | CNY 10.65 | CNY 11.05 | CNY 10.49 | 20.62M |
| 2026-08-24 | CNY 10.83 | +2.36% | CNY 10.64 | CNY 11.07 | CNY 10.31 | 24.96M |
| 2026-08-21 | CNY 10.58 | -0.84% | CNY 10.78 | CNY 10.79 | CNY 10.24 | 14.63M |
| 2026-08-20 | CNY 10.67 | +0.19% | CNY 10.80 | CNY 11.08 | CNY 10.60 | 19.54M |
| 2026-08-19 | CNY 10.65 | -7.15% | CNY 11.09 | CNY 11.25 | CNY 10.59 | 30.44M |
| 2026-08-18 | CNY 11.47 | +3.15% | CNY 11.33 | CNY 11.97 | CNY 11.32 | 41.33M |
| 2026-08-17 | CNY 11.12 | +1.83% | CNY 10.90 | CNY 11.23 | CNY 10.71 | 18.08M |
| 2026-08-14 | CNY 10.92 | -0.09% | CNY 10.84 | CNY 10.92 | CNY 10.64 | 18.13M |
| 2026-08-13 | CNY 10.93 | -0.09% | CNY 10.95 | CNY 11.24 | CNY 10.87 | 21.69M |
| 2026-08-12 | CNY 10.94 | +0.83% | CNY 10.79 | CNY 11.04 | CNY 10.77 | 18.56M |
| 2026-08-11 | CNY 10.85 | -5.82% | CNY 11.38 | CNY 11.39 | CNY 10.84 | 30.88M |
| 2026-08-10 | CNY 11.52 | +4.25% | CNY 11.18 | CNY 11.67 | CNY 10.99 | 31.81M |
| 2026-08-07 | CNY 11.05 | +2.13% | CNY 10.82 | CNY 11.39 | CNY 10.78 | 31.63M |
| 2026-08-06 | CNY 10.82 | -1.90% | CNY 10.71 | CNY 11.07 | CNY 10.62 | 33.08M |
| 2026-08-05 | CNY 11.03 | +9.97% | CNY 10.01 | CNY 11.03 | CNY 10.01 | 29.36M |
| 2026-08-04 | CNY 10.03 | +3.51% | CNY 9.69 | CNY 10.07 | CNY 9.65 | 20.24M |
| 2026-08-03 | CNY 9.69 | +1.36% | CNY 9.59 | CNY 9.77 | CNY 9.41 | 15.02M |
| 2026-07-31 | CNY 9.56 | +2.25% | CNY 9.45 | CNY 9.68 | CNY 9.45 | 16.95M |
| 2026-07-30 | CNY 9.35 | -2.50% | CNY 9.63 | CNY 9.68 | CNY 9.32 | 17.37M |
| 2026-07-29 | CNY 9.59 | +2.35% | CNY 9.40 | CNY 9.68 | CNY 9.10 | 18.90M |
| 2026-07-28 | CNY 9.37 | -0.85% | CNY 9.29 | CNY 9.54 | CNY 9.25 | 10.40M |
| 2026-07-27 | CNY 9.45 | +2.72% | CNY 9.18 | CNY 9.45 | CNY 9.13 | 13.82M |
| 2026-07-24 | CNY 9.20 | -4.07% | CNY 9.46 | CNY 9.72 | CNY 9.18 | 18.65M |
| 2026-07-23 | CNY 9.59 | +5.38% | CNY 9.00 | CNY 9.65 | CNY 8.99 | 21.31M |
| 2026-07-22 | CNY 9.10 | -1.73% | CNY 9.22 | CNY 9.45 | CNY 9.06 | 17.68M |
| 2026-07-21 | CNY 9.26 | +3.46% | CNY 8.93 | CNY 9.32 | CNY 8.28 | 26.95M |
| 2026-07-20 | CNY 8.95 | -6.28% | CNY 9.61 | CNY 9.72 | CNY 8.82 | 23.63M |
| 2026-07-17 | CNY 9.55 | -4.21% | CNY 9.90 | CNY 9.92 | CNY 9.39 | 20.25M |
| 2026-07-16 | CNY 9.97 | -5.77% | CNY 10.33 | CNY 10.50 | CNY 9.84 | 22.71M |
| 2026-07-15 | CNY 10.58 | +2.42% | CNY 10.36 | CNY 10.85 | CNY 10.30 | 22.58M |
| 2026-07-14 | CNY 10.33 | +4.66% | CNY 10.16 | CNY 10.35 | CNY 9.93 | 27.51M |
| 2026-07-13 | CNY 9.87 | -9.12% | CNY 10.66 | CNY 10.80 | CNY 9.78 | 25.54M |
| 2026-07-10 | CNY 10.86 | +1.31% | CNY 10.66 | CNY 10.95 | CNY 10.55 | 22.08M |
| 2026-07-09 | CNY 10.72 | -1.47% | CNY 10.99 | CNY 11.01 | CNY 10.30 | 29.14M |
| 2026-07-08 | CNY 10.88 | -7.72% | CNY 11.82 | CNY 11.82 | CNY 10.76 | 36.62M |
| 2026-07-07 | CNY 11.79 | -8.39% | CNY 12.78 | CNY 12.78 | CNY 11.75 | 37.34M |
| 2026-07-06 | CNY 12.87 | +1.26% | CNY 12.73 | CNY 13.27 | CNY 12.66 | 32.44M |
| 2026-07-03 | CNY 12.71 | -5.99% | CNY 13.35 | CNY 13.38 | CNY 12.70 | 45.97M |
| 2026-07-02 | CNY 13.52 | -2.66% | CNY 13.74 | CNY 14.41 | CNY 13.31 | 46.92M |
| 2026-07-01 | CNY 13.89 | -2.25% | CNY 14.01 | CNY 14.44 | CNY 13.62 | 56.77M |
| 2026-06-30 | CNY 14.21 | +1.00% | CNY 13.83 | CNY 14.34 | CNY 13.50 | 49.82M |
| 2026-06-29 | CNY 14.07 | -4.02% | CNY 14.72 | CNY 15.30 | CNY 13.66 | 64.14M |
| 2026-06-26 | CNY 14.66 | -4.12% | CNY 14.81 | CNY 15.81 | CNY 14.40 | 81.25M |
| 2026-06-25 | CNY 15.29 | +5.59% | CNY 14.23 | CNY 15.93 | CNY 13.52 | 109.96M |
| 2026-06-24 | CNY 14.48 | +4.85% | CNY 13.70 | CNY 14.84 | CNY 13.61 | 64.80M |
| 2026-06-23 | CNY 13.81 | -5.48% | CNY 14.79 | CNY 15.19 | CNY 13.74 | 67.24M |
| 2026-06-22 | CNY 14.61 | +10.02% | CNY 13.58 | CNY 14.61 | CNY 13.46 | 67.90M |
| 2026-06-18 | CNY 13.28 | -0.97% | CNY 13.42 | CNY 14.07 | CNY 13.12 | 44.56M |
| 2026-06-17 | CNY 13.41 | -3.18% | CNY 13.72 | CNY 13.88 | CNY 13.36 | 42.00M |
| 2026-06-16 | CNY 13.85 | +2.06% | CNY 13.39 | CNY 14.60 | CNY 13.39 | 70.64M |
| 2026-06-15 | CNY 13.57 | +5.60% | CNY 12.80 | CNY 13.64 | CNY 12.70 | 59.51M |
| 2026-06-12 | CNY 12.85 | +2.31% | CNY 12.15 | CNY 13.36 | CNY 12.15 | 82.46M |
| 2026-06-11 | CNY 12.56 | +0.24% | CNY 13.30 | CNY 13.78 | CNY 12.41 | 83.50M |
| 2026-06-10 | CNY 12.53 | +2.04% | CNY 12.28 | CNY 13.18 | CNY 11.92 | 53.56M |
| 2026-06-09 | CNY 12.28 | -8.01% | CNY 13.80 | CNY 13.84 | CNY 12.02 | 73.18M |
| 2026-06-08 | CNY 13.35 | -4.23% | CNY 14.50 | CNY 14.80 | CNY 12.90 | 70.71M |
| 2026-06-05 | CNY 13.94 | -0.36% | CNY 13.91 | CNY 14.31 | CNY 13.68 | 47.50M |
| 2026-06-04 | CNY 13.99 | +6.96% | CNY 13.12 | CNY 14.04 | CNY 12.80 | 66.69M |
| 2026-06-03 | CNY 13.08 | +10.01% | CNY 12.01 | CNY 13.08 | CNY 11.90 | 31.31M |
| 2026-06-02 | CNY 11.89 | -1.65% | CNY 12.18 | CNY 12.21 | CNY 11.60 | 20.46M |
| 2026-06-01 | CNY 12.09 | -1.31% | CNY 12.33 | CNY 12.50 | CNY 12.05 | 19.73M |
| 2026-05-29 | CNY 12.25 | -2.78% | CNY 12.60 | CNY 12.88 | CNY 12.18 | 26.18M |
| 2026-05-28 | CNY 12.60 | -2.78% | CNY 12.90 | CNY 13.28 | CNY 12.50 | 33.09M |
| 2026-05-27 | CNY 12.96 | -10.00% | CNY 14.30 | CNY 14.40 | CNY 12.96 | 47.82M |
| 2026-05-26 | CNY 14.40 | +4.73% | CNY 13.70 | CNY 14.69 | CNY 13.43 | 48.19M |