Shanghai Phichem Material Co Ltd Class A (300398)

300398
🏛️ Chine →
25.27
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 24.00 24.30 23.87 23.91 4,751.9K
09:35 23.93 24.30 23.91 24.24 2,747.8K
09:40 24.25 24.36 24.08 24.36 2,609.1K
09:45 24.39 24.43 24.22 24.22 1,903.7K
09:50 24.20 24.25 24.13 24.16 1,101.1K
09:55 24.16 24.24 24.05 24.12 1,078.9K
10:00 24.10 24.23 24.09 24.22 816.6K
10:05 24.22 24.36 24.22 24.36 845.0K
10:10 24.36 24.37 24.29 24.35 945.2K
10:15 24.35 24.50 24.24 24.35 1,364.3K
10:20 24.35 24.44 24.31 24.34 845.7K
10:25 24.34 24.42 24.30 24.30 588.9K
10:30 24.30 24.30 24.19 24.23 807.4K
10:35 24.24 24.35 24.22 24.31 336.2K
10:40 24.32 24.34 24.24 24.25 448.6K
10:45 24.25 24.35 24.19 24.34 502.9K
10:50 24.40 24.48 24.31 24.48 888.1K
10:55 24.48 24.54 24.34 24.37 755.6K
11:00 24.36 24.40 24.31 24.35 309.6K
11:05 24.36 24.36 24.23 24.25 435.0K
11:10 24.26 24.30 24.22 24.25 566.2K
11:15 24.24 24.31 24.23 24.24 440.7K
11:20 24.25 24.39 24.23 24.34 387.3K
11:25 24.35 24.49 24.33 24.40 651.2K
11:30 24.38 24.38 24.38 24.38 2.4K
13:00 24.38 24.38 24.22 24.25 910.9K
13:05 24.28 24.34 24.23 24.30 649.9K
13:10 24.27 24.35 24.20 24.31 656.9K
13:15 24.32 24.48 24.30 24.40 563.9K
13:20 24.38 24.48 24.32 24.48 681.8K
13:25 24.49 24.49 24.36 24.38 479.2K
13:30 24.40 24.42 24.32 24.33 533.3K
13:35 24.33 24.48 24.31 24.48 608.7K
13:40 24.48 24.48 24.28 24.32 662.0K
13:45 24.31 24.46 24.29 24.46 390.7K
13:50 24.45 24.49 24.33 24.43 711.0K
13:55 24.43 24.54 24.35 24.52 1,156.2K
14:00 24.52 24.52 24.40 24.41 1,188.6K
14:05 24.41 24.43 24.33 24.43 691.9K
14:10 24.42 24.43 24.33 24.39 416.7K
14:15 24.38 24.40 24.34 24.39 465.6K
14:20 24.40 24.45 24.35 24.36 755.9K
14:25 24.37 24.39 24.30 24.33 723.0K
14:30 24.34 24.42 24.34 24.40 601.3K
14:35 24.40 24.40 24.30 24.31 1,068.5K
14:40 24.31 24.34 24.29 24.32 806.0K
14:45 24.31 24.37 24.30 24.36 878.6K
14:50 24.36 24.37 24.31 24.36 1,328.9K
14:55 24.36 24.40 24.35 24.39 680.6K
15:40 24.41 24.41 24.41 24.41 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 26.50 26.64 25.23 25.27 64.4M
2025-09-25 26.08 27.30 25.70 27.04 78.2M
2025-09-24 25.08 28.00 25.00 26.69 115.6M
2025-09-23 24.47 25.60 24.31 25.53 87.6M
2025-09-22 23.98 24.55 23.81 24.41 44.2M
2025-09-19 24.00 25.10 23.95 24.08 61.2M
2025-09-18 23.34 24.92 23.26 24.00 66.5M
2025-09-17 22.53 23.88 22.48 23.54 47.8M
2025-09-16 22.35 22.70 22.06 22.60 21.4M
2025-09-15 22.95 23.37 22.36 22.38 21.9M
2025-09-12 22.60 23.15 22.35 22.74 30.6M
2025-09-11 21.91 22.74 21.58 22.72 29.4M
2025-09-10 22.59 22.78 21.94 22.01 30.6M
2025-09-09 23.46 23.46 22.38 22.64 39.8M
2025-09-08 23.16 23.96 22.80 23.86 40.6M
2025-09-05 22.26 23.44 22.22 23.25 36.8M
2025-09-04 23.60 23.85 21.78 22.25 46.8M
2025-09-03 23.06 24.21 22.59 23.66 55.6M
2025-09-02 24.25 24.36 22.78 22.94 49.7M
2025-09-01 24.70 24.85 23.85 24.39 50.8M
2025-08-29 24.08 24.98 23.44 24.30 75.1M
2025-08-28 23.13 24.12 23.01 24.07 75.9M
2025-08-27 23.45 23.78 22.52 22.58 46.5M
2025-08-26 23.48 23.56 23.07 23.38 37.3M
2025-08-25 23.50 24.19 23.27 23.72 50.3M
2025-08-22 23.00 23.70 22.93 23.39 40.3M
2025-08-21 24.06 24.08 22.93 23.12 46.1M
2025-08-20 23.75 24.06 23.17 24.06 46.3M
2025-08-19 24.40 24.53 23.70 23.75 67.1M
2025-08-18 24.06 25.67 23.38 24.89 95.7M
2025-08-15 22.66 23.96 22.66 23.69 81.6M
2025-08-14 23.23 23.89 22.55 22.55 81.7M
2025-08-13 22.91 23.79 22.75 23.21 104.0M
2025-08-12 21.48 23.98 20.83 23.19 127.2M
2025-08-11 20.59 20.98 20.48 20.74 29.3M
2025-08-08 20.96 21.02 20.42 20.60 37.4M
2025-08-07 20.54 21.19 20.47 21.06 55.5M
2025-08-06 20.22 20.73 20.16 20.57 50.3M
2025-08-05 19.35 20.67 19.25 20.35 65.5M
2025-08-04 19.05 19.43 18.90 19.41 17.2M
2025-08-01 19.53 19.71 19.18 19.23 22.3M
2025-07-31 19.75 20.24 19.55 19.69 27.9M
2025-07-30 19.89 20.27 19.63 19.84 28.5M
2025-07-29 19.90 20.11 19.75 19.99 25.2M
2025-07-28 19.79 20.12 19.54 20.03 32.1M
2025-07-25 19.62 19.86 19.45 19.79 28.3M
2025-07-24 19.10 19.70 19.10 19.61 27.2M
2025-07-23 19.30 19.46 19.06 19.12 19.0M
2025-07-22 19.50 19.68 19.31 19.35 21.9M
2025-07-21 19.50 19.60 19.35 19.57 21.4M
2025-07-18 19.19 19.79 19.00 19.72 29.7M
2025-07-17 18.86 19.33 18.80 19.26 20.2M
2025-07-16 19.00 19.22 18.76 18.90 20.4M
2025-07-15 19.55 19.64 18.90 19.04 27.8M
2025-07-14 19.80 19.89 19.45 19.58 21.2M
2025-07-11 19.80 20.02 19.50 19.88 26.1M
2025-07-10 19.91 20.25 19.70 19.84 24.1M
2025-07-09 20.20 20.39 19.82 19.91 30.9M
2025-07-08 19.34 20.54 19.30 20.33 59.2M
2025-07-07 19.24 19.70 19.20 19.32 17.8M
2025-07-04 19.61 19.72 19.22 19.29 25.5M
2025-07-03 19.71 19.82 19.43 19.70 26.6M
2025-07-02 19.80 20.38 19.62 19.86 34.8M
2025-07-01 19.82 20.62 19.82 19.95 48.5M
2025-06-30 19.38 20.10 19.38 19.97 42.7M
2025-06-27 19.47 19.55 19.21 19.23 23.9M
2025-06-26 19.38 19.94 19.23 19.33 36.4M
2025-06-25 19.08 19.64 18.88 19.46 36.5M
2025-06-24 19.00 19.33 18.88 19.15 29.8M
2025-06-23 18.40 19.12 18.30 19.00 30.1M
2025-06-20 18.20 19.30 18.20 18.77 39.5M
2025-06-19 18.24 18.74 18.07 18.17 23.5M
2025-06-18 18.26 18.44 18.02 18.30 15.7M
2025-06-17 18.30 18.49 18.13 18.40 17.3M
2025-06-16 18.00 18.35 17.89 18.30 16.0M
2025-06-13 18.90 19.05 18.08 18.09 35.4M
2025-06-12 18.90 19.20 18.81 19.08 18.0M
2025-06-11 18.97 19.32 18.87 19.03 20.7M
2025-06-10 19.55 19.55 18.71 18.96 36.7M
2025-06-09 19.31 19.65 19.23 19.62 23.9M
2025-06-06 19.69 19.89 19.20 19.21 31.5M
2025-06-05 19.60 19.96 19.15 19.80 44.7M
2025-06-04 20.30 20.73 19.66 19.84 53.6M
2025-06-03 20.41 20.98 20.31 20.40 49.2M
2025-05-30 20.18 21.60 19.90 20.76 80.9M
2025-05-29 19.88 20.93 19.79 20.41 65.9M
2025-05-28 20.25 20.25 19.51 19.56 40.4M
2025-05-27 20.10 20.47 19.87 20.41 47.8M
2025-05-26 19.26 20.35 19.24 20.29 64.1M
2025-05-23 19.20 19.86 19.05 19.36 41.5M
2025-05-22 19.76 19.95 19.27 19.29 35.2M
2025-05-21 19.45 20.07 18.95 19.95 57.8M
2025-05-20 19.17 19.73 19.06 19.54 33.9M
2025-05-19 18.80 19.48 18.44 19.31 39.0M
2025-05-16 18.98 19.44 18.73 19.09 41.3M
2025-05-15 19.86 20.42 18.97 18.98 67.0M
2025-05-14 19.88 20.22 19.66 19.92 47.3M
2025-05-13 19.78 20.47 19.41 20.18 84.6M
2025-05-12 19.75 19.93 19.46 19.56 40.7M
2025-05-09 20.74 20.98 19.69 19.74 56.1M
2025-05-08 20.51 20.63 19.97 20.41 58.3M
2025-05-07 20.72 20.88 19.94 20.58 101.3M
2025-05-06 17.83 21.20 17.79 20.31 132.0M
2025-04-30 17.58 17.84 17.58 17.67 28.1M
2025-04-29 17.41 17.85 17.41 17.62 30.8M
2025-04-28 18.10 18.47 17.66 17.70 43.9M
2025-04-25 18.80 19.58 18.50 18.59 47.7M
2025-04-24 19.80 19.83 18.84 18.91 46.3M
2025-04-23 18.98 19.95 18.65 19.80 69.1M
2025-04-22 18.86 18.89 17.82 18.60 51.3M
2025-04-21 18.81 19.29 18.67 19.05 36.2M
2025-04-18 19.68 19.75 18.78 19.11 52.1M
2025-04-17 18.88 20.59 18.64 19.89 79.1M
2025-04-16 19.39 20.21 18.44 18.94 58.4M
2025-04-15 19.57 20.14 19.15 19.67 62.8M
2025-04-14 19.05 21.00 18.65 20.10 93.8M
2025-04-11 18.51 19.36 18.22 18.74 75.3M
2025-04-10 17.50 19.57 17.42 18.39 72.4M
2025-04-09 17.10 18.08 14.29 17.60 70.2M
2025-04-08 17.50 18.28 17.26 17.86 62.1M
2025-04-07 17.50 18.65 15.63 17.00 69.3M
2025-04-03 17.78 19.10 17.71 18.70 56.4M
2025-04-02 18.15 18.46 17.84 18.18 42.9M
2025-04-01 17.50 18.50 17.35 18.50 59.4M
2025-03-31 18.03 18.66 17.32 17.50 59.5M
2025-03-28 18.55 18.75 17.70 17.74 64.2M
2025-03-27 17.04 20.00 16.96 18.81 94.1M
2025-03-26 16.68 17.34 16.62 17.05 29.6M
2025-03-25 17.81 18.08 16.91 16.99 49.7M
2025-03-24 16.71 17.30 16.50 17.25 39.8M
2025-03-21 16.40 16.90 16.23 16.52 26.9M
2025-03-20 16.25 16.80 16.13 16.45 15.1M
2025-03-19 16.45 16.51 16.19 16.29 8.3M
2025-03-18 16.40 16.65 16.35 16.56 9.2M
2025-03-17 16.42 16.50 16.26 16.39 7.8M
2025-03-14 16.04 16.42 15.91 16.39 10.8M
2025-03-13 16.50 16.55 15.93 16.09 13.9M
2025-03-12 16.75 16.79 16.53 16.56 13.1M
2025-03-11 16.41 16.77 16.37 16.67 12.0M
2025-03-10 16.43 16.78 16.37 16.67 13.0M
2025-03-07 16.52 16.68 16.34 16.45 12.3M
2025-03-06 16.58 16.76 16.52 16.68 17.2M
2025-03-05 16.13 16.98 16.09 16.53 20.2M
2025-03-04 15.71 16.14 15.65 16.13 10.8M
2025-03-03 15.65 16.27 15.51 15.81 12.0M
2025-02-28 16.40 16.51 15.63 15.65 16.5M
2025-02-27 16.95 17.03 16.27 16.67 18.2M
2025-02-26 16.78 16.95 16.63 16.95 18.2M
2025-02-25 16.39 16.99 16.24 16.73 21.7M
2025-02-24 16.60 16.74 16.40 16.58 15.3M
2025-02-21 16.30 16.70 16.10 16.69 20.3M
2025-02-20 16.28 16.34 16.05 16.30 11.7M
2025-02-19 15.81 16.29 15.81 16.29 12.5M
2025-02-18 16.25 16.45 15.81 15.93 14.3M
2025-02-17 16.31 16.49 16.13 16.28 12.2M
2025-02-14 16.30 16.43 16.12 16.31 10.1M
2025-02-13 16.68 16.71 16.30 16.30 13.2M
2025-02-12 16.49 16.76 16.43 16.76 13.1M
2025-02-11 16.67 16.67 16.35 16.50 10.8M
2025-02-10 16.68 16.80 16.54 16.67 15.2M
2025-02-07 16.60 16.95 16.48 16.73 22.9M
2025-02-06 15.91 16.66 15.83 16.66 23.0M
2025-02-05 16.00 16.19 15.92 16.01 11.9M
2025-01-27 16.14 16.26 15.85 15.85 9.2M
2025-01-24 15.86 16.14 15.85 16.14 14.6M
2025-01-23 16.10 16.30 15.77 15.79 12.3M
2025-01-22 15.91 16.08 15.79 15.91 7.7M
2025-01-21 15.99 16.09 15.81 16.04 9.9M
2025-01-20 16.03 16.14 15.86 15.97 13.0M
2025-01-17 15.58 16.35 15.40 15.90 18.2M
2025-01-16 15.46 15.77 15.27 15.49 10.4M
2025-01-15 15.39 15.50 15.27 15.33 8.6M
2025-01-14 14.81 15.50 14.72 15.45 12.2M
2025-01-13 14.34 14.84 14.33 14.77 7.4M
2025-01-10 14.95 15.25 14.58 14.58 9.3M
2025-01-09 14.78 15.08 14.77 14.94 7.8M
2025-01-08 14.87 15.03 14.32 14.87 11.1M
2025-01-07 14.72 15.02 14.60 14.98 8.8M
2025-01-06 14.68 14.85 14.46 14.70 8.3M
2025-01-03 15.16 15.33 14.63 14.65 10.7M
2025-01-02 15.77 15.85 14.96 15.15 12.0M