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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 15.64 15.85 15.60 15.76 9.3M
2023-12-28 15.27 15.77 15.13 15.63 8.6M
2023-12-27 15.13 15.44 15.03 15.38 7.8M
2023-12-26 15.32 15.46 15.01 15.13 5.5M
2023-12-25 15.41 15.57 15.31 15.36 3.7M
2023-12-22 15.66 15.79 15.33 15.41 5.4M
2023-12-21 15.39 15.73 15.30 15.66 6.7M
2023-12-20 15.74 15.84 15.50 15.50 4.5M
2023-12-19 15.64 15.89 15.61 15.72 4.5M
2023-12-18 15.87 16.00 15.64 15.69 6.0M
2023-12-15 16.19 16.33 15.89 16.00 5.9M
2023-12-14 16.35 16.46 16.16 16.22 4.9M
2023-12-13 16.52 16.57 16.20 16.30 5.7M
2023-12-12 16.81 16.95 16.51 16.58 9.5M
2023-12-11 16.60 16.75 16.21 16.60 10.1M
2023-12-08 16.50 16.82 16.41 16.55 8.1M
2023-12-07 16.79 16.79 16.39 16.48 9.9M
2023-12-06 16.88 17.10 16.70 16.84 7.9M
2023-12-05 17.29 17.43 16.94 16.94 7.9M
2023-12-04 17.68 17.68 17.31 17.34 9.5M
2023-12-01 17.56 17.65 17.34 17.58 10.6M
2023-11-30 17.98 18.04 17.37 17.60 11.4M
2023-11-29 18.03 18.50 17.95 18.05 12.0M
2023-11-28 17.78 18.34 17.74 18.10 13.2M
2023-11-27 17.59 17.98 17.51 17.85 12.6M
2023-11-24 18.15 18.20 17.55 17.58 16.2M
2023-11-23 18.33 18.60 18.00 18.26 18.4M
2023-11-22 18.25 19.09 18.25 18.53 26.2M
2023-11-21 19.11 19.57 18.46 18.55 30.1M
2023-11-20 19.58 19.78 18.78 19.10 39.9M
2023-11-17 18.25 19.39 18.25 19.19 39.2M
2023-11-16 18.35 18.56 18.24 18.30 20.8M
2023-11-15 18.71 19.19 18.38 18.63 25.7M
2023-11-14 18.40 18.70 18.30 18.58 23.4M
2023-11-13 19.00 19.15 18.50 18.72 31.5M
2023-11-10 18.70 19.72 18.70 19.12 33.7M
2023-11-09 19.50 20.15 19.10 19.36 61.2M
2023-11-08 18.70 20.39 18.25 19.46 70.2M
2023-11-07 18.80 19.79 18.60 18.93 51.1M
2023-11-06 19.21 19.50 18.30 19.20 62.6M
2023-11-03 17.96 19.40 17.60 19.16 48.3M
2023-11-02 18.51 18.82 17.37 17.60 37.6M
2023-11-01 17.50 18.91 17.47 18.04 51.9M
2023-10-31 17.75 18.36 17.45 17.70 51.0M
2023-10-30 14.85 17.55 14.82 17.17 41.4M
2023-10-27 14.30 15.36 14.18 15.03 14.6M
2023-10-26 14.07 14.42 13.96 14.41 8.7M
2023-10-25 14.96 15.06 13.90 14.22 20.4M
2023-10-24 14.75 15.30 14.63 15.00 7.7M
2023-10-23 15.13 15.26 14.65 14.70 6.4M
2023-10-20 15.54 15.75 15.20 15.25 4.2M
2023-10-19 15.32 15.98 15.01 15.58 6.5M
2023-10-18 15.88 16.18 15.45 15.45 5.7M
2023-10-17 15.93 16.02 15.77 15.90 3.6M
2023-10-16 16.30 16.35 15.80 15.88 5.9M
2023-10-13 16.15 16.42 16.13 16.30 5.5M
2023-10-12 16.25 16.34 16.01 16.28 6.0M
2023-10-11 16.10 16.38 16.07 16.24 7.4M
2023-10-10 16.01 16.28 15.91 16.10 7.3M
2023-10-09 16.00 16.14 15.85 15.98 5.4M
2023-09-28 15.66 16.09 15.66 16.01 7.0M
2023-09-27 15.68 15.90 15.63 15.69 5.2M
2023-09-26 15.90 15.96 15.63 15.68 7.1M
2023-09-25 15.99 16.11 15.76 15.99 6.2M
2023-09-22 15.65 16.08 15.63 16.04 6.4M
2023-09-21 15.69 16.03 15.69 15.80 6.0M
2023-09-20 16.03 16.25 15.80 15.83 7.5M
2023-09-19 16.40 16.50 16.00 16.15 8.4M
2023-09-18 16.50 16.70 16.39 16.45 9.3M
2023-09-15 17.00 17.05 16.58 16.76 12.2M
2023-09-14 17.46 17.60 16.65 17.16 18.1M
2023-09-13 16.77 17.43 16.75 17.33 20.1M
2023-09-12 16.82 17.00 16.69 16.88 9.9M
2023-09-11 16.85 17.54 16.72 17.11 16.5M
2023-09-08 16.68 17.48 16.68 16.94 19.0M
2023-09-07 17.32 17.32 16.66 16.69 20.9M
2023-09-06 16.22 17.78 16.22 17.54 33.8M
2023-09-05 16.05 16.74 15.97 16.46 15.0M
2023-09-04 15.79 16.07 15.70 16.06 4.6M
2023-09-01 15.84 16.05 15.67 15.72 6.0M
2023-08-31 15.70 16.33 15.66 16.05 11.3M
2023-08-30 15.56 16.06 15.52 15.76 7.3M
2023-08-29 14.82 15.64 14.81 15.56 7.5M
2023-08-28 15.71 16.00 14.92 14.95 7.6M
2023-08-25 14.95 15.25 14.81 14.88 7.0M
2023-08-24 14.87 15.05 14.57 14.89 5.6M
2023-08-23 15.09 15.09 14.74 14.76 5.9M
2023-08-22 16.04 16.19 14.57 15.13 17.5M
2023-08-21 16.33 16.50 16.03 16.03 4.3M
2023-08-18 16.59 16.68 16.40 16.40 3.4M
2023-08-17 16.34 16.62 16.30 16.59 3.6M
2023-08-16 16.55 16.63 16.41 16.41 2.5M
2023-08-15 16.71 16.79 16.39 16.53 3.1M
2023-08-14 16.51 16.72 16.37 16.70 4.0M
2023-08-11 17.11 17.11 16.65 16.67 5.3M
2023-08-10 17.01 17.16 16.95 17.10 2.6M
2023-08-09 17.16 17.25 17.01 17.01 3.8M
2023-08-08 17.33 17.37 17.13 17.18 3.7M
2023-08-07 17.57 17.57 17.28 17.33 4.0M
2023-08-04 17.44 17.63 17.37 17.49 5.4M
2023-08-03 17.55 17.55 17.21 17.45 6.2M
2023-08-02 17.53 17.77 17.50 17.60 6.0M
2023-08-01 17.69 17.69 17.51 17.54 4.8M
2023-07-31 17.52 17.78 17.46 17.67 6.1M
2023-07-28 17.49 17.62 17.25 17.48 6.2M
2023-07-27 17.87 17.95 17.40 17.49 7.1M
2023-07-26 18.05 18.18 17.79 17.87 6.9M
2023-07-25 18.20 18.35 17.97 18.14 9.1M
2023-07-24 17.86 18.10 17.78 17.82 6.5M
2023-07-21 18.00 18.30 17.79 17.87 9.1M
2023-07-20 18.50 18.65 18.07 18.14 9.8M
2023-07-19 18.45 18.75 18.22 18.35 11.7M
2023-07-18 18.80 19.30 18.60 18.63 16.7M
2023-07-17 18.86 19.50 18.79 18.99 21.8M
2023-07-14 19.31 19.63 18.88 19.05 37.8M
2023-07-13 17.48 19.20 17.28 18.81 40.1M
2023-07-12 17.37 17.94 17.25 17.57 15.7M
2023-07-11 16.97 17.33 16.90 17.33 5.0M
2023-07-10 17.19 17.26 16.88 16.93 4.8M
2023-07-07 17.27 17.27 17.00 17.11 4.3M
2023-07-06 17.31 17.52 17.12 17.30 4.4M
2023-07-05 17.44 17.54 17.30 17.31 4.7M
2023-07-04 17.41 17.59 17.31 17.50 5.7M
2023-07-03 17.39 17.86 17.34 17.36 10.9M
2023-06-30 16.74 17.28 16.66 17.19 8.5M
2023-06-29 16.55 16.84 16.55 16.74 4.8M
2023-06-28 16.54 16.73 16.07 16.71 7.8M
2023-06-27 16.51 16.72 16.45 16.60 3.4M
2023-06-26 16.62 16.78 16.32 16.40 6.1M
2023-06-21 17.17 17.17 16.63 16.63 8.4M
2023-06-20 17.18 17.34 17.08 17.20 6.3M
2023-06-19 17.17 17.53 17.17 17.34 9.3M
2023-06-16 17.11 17.27 16.88 17.22 6.7M
2023-06-15 17.03 17.27 17.01 17.15 6.1M
2023-06-14 17.20 17.20 17.01 17.07 5.1M
2023-06-13 16.96 17.22 16.90 17.20 5.3M
2023-06-12 16.82 17.10 16.76 17.02 5.2M
2023-06-09 16.80 16.93 16.64 16.83 4.2M
2023-06-08 17.02 17.03 16.53 16.81 5.7M
2023-06-07 17.10 17.35 16.96 17.02 5.5M
2023-06-06 17.56 17.61 17.13 17.14 6.0M
2023-06-05 17.86 18.02 17.59 17.64 4.5M
2023-06-02 17.60 17.84 17.57 17.76 6.0M
2023-06-01 17.40 17.82 17.22 17.65 6.4M
2023-05-31 17.63 17.64 17.17 17.49 8.2M
2023-05-30 17.54 17.68 17.38 17.64 6.2M
2023-05-29 17.99 18.05 17.61 17.62 6.8M
2023-05-26 17.93 18.03 17.70 17.88 5.9M
2023-05-25 17.83 17.95 17.62 17.94 8.1M
2023-05-24 17.32 18.23 17.27 17.90 14.3M
2023-05-23 17.55 17.61 17.32 17.34 4.9M
2023-05-22 17.70 17.79 17.45 17.61 7.5M
2023-05-19 17.25 17.75 17.18 17.62 11.8M
2023-05-18 17.00 17.27 17.00 17.19 6.5M
2023-05-17 16.98 17.22 16.91 17.04 5.4M
2023-05-16 17.03 17.15 16.82 16.98 5.3M
2023-05-15 16.67 17.01 16.59 16.97 5.5M
2023-05-12 17.06 17.26 16.65 16.67 8.5M
2023-05-11 17.05 17.45 17.05 17.09 6.5M
2023-05-10 17.35 17.49 17.12 17.38 7.1M
2023-05-09 17.61 17.88 17.31 17.36 8.4M
2023-05-08 17.50 17.66 17.36 17.59 5.9M
2023-05-05 17.95 18.09 17.37 17.50 9.0M
2023-05-04 18.09 18.18 17.79 17.91 7.7M
2023-04-28 17.84 18.39 17.83 18.24 10.5M
2023-04-27 17.68 18.24 17.35 17.84 13.7M
2023-04-26 18.28 18.62 18.01 18.07 11.3M
2023-04-25 18.96 19.00 18.13 18.34 12.9M
2023-04-24 19.07 19.27 18.77 18.96 11.0M
2023-04-21 20.52 20.54 19.05 19.07 22.6M
2023-04-20 20.20 20.60 20.13 20.49 12.1M
2023-04-19 20.35 20.74 20.22 20.28 11.3M
2023-04-18 20.57 20.59 20.10 20.42 9.4M
2023-04-17 20.94 21.15 20.45 20.63 12.1M
2023-04-14 20.50 21.23 20.29 21.03 18.8M
2023-04-13 21.08 21.16 20.30 20.34 18.4M
2023-04-12 21.08 21.30 20.72 21.26 15.0M
2023-04-11 20.99 21.27 20.65 21.07 16.0M
2023-04-10 22.37 22.42 20.92 21.03 27.0M
2023-04-07 22.36 22.38 21.79 22.17 19.2M
2023-04-06 21.41 22.58 21.31 22.19 33.7M
2023-04-04 21.70 22.65 21.40 21.54 38.0M
2023-04-03 21.20 21.96 20.86 21.91 34.2M
2023-03-31 20.39 21.42 20.39 21.09 30.2M
2023-03-30 20.64 20.94 20.11 20.21 16.0M
2023-03-29 20.55 21.03 20.00 20.79 20.6M
2023-03-28 21.10 21.55 20.40 20.41 25.5M
2023-03-27 21.10 22.45 21.10 21.12 38.2M
2023-03-24 20.48 20.89 20.29 20.83 20.5M
2023-03-23 20.20 20.57 19.95 20.45 16.4M
2023-03-22 20.41 20.50 20.13 20.40 13.1M
2023-03-21 20.36 20.48 20.05 20.32 13.9M
2023-03-20 20.40 20.67 20.09 20.50 21.1M
2023-03-17 20.04 20.58 19.79 20.39 24.0M
2023-03-16 19.51 20.23 19.47 20.02 22.1M
2023-03-15 19.58 20.02 19.33 19.68 19.4M
2023-03-14 18.97 19.50 18.57 19.39 17.5M
2023-03-13 19.13 19.85 18.87 19.01 13.9M
2023-03-10 19.62 19.96 19.10 19.13 18.2M
2023-03-09 19.36 20.45 19.36 19.68 28.8M
2023-03-08 18.40 19.60 18.39 19.43 15.3M
2023-03-07 19.24 19.40 18.49 18.49 11.1M
2023-03-06 19.62 19.62 19.15 19.26 7.9M
2023-03-03 19.88 20.15 19.50 19.68 8.4M
2023-03-02 19.48 20.00 19.46 19.65 9.4M
2023-03-01 19.30 19.55 19.08 19.54 7.8M
2023-02-28 19.38 19.39 18.89 19.30 6.5M
2023-02-27 19.40 19.45 19.00 19.18 7.2M
2023-02-24 19.38 19.69 19.37 19.40 6.0M
2023-02-23 19.58 19.76 19.24 19.34 8.9M
2023-02-22 19.54 19.95 19.51 19.67 7.2M
2023-02-21 19.80 20.03 19.46 19.75 10.7M
2023-02-20 19.62 20.02 19.24 19.91 14.6M
2023-02-17 20.19 20.34 19.50 19.65 16.3M
2023-02-16 20.70 21.06 19.86 20.10 22.3M
2023-02-15 20.16 21.30 20.00 20.86 25.0M
2023-02-14 19.55 20.55 19.55 20.20 22.0M
2023-02-13 19.33 19.63 19.16 19.58 11.8M
2023-02-10 19.69 19.80 19.21 19.38 13.3M
2023-02-09 19.19 19.68 18.95 19.68 15.1M
2023-02-08 19.28 19.75 19.11 19.19 20.6M
2023-02-07 18.80 19.47 18.60 19.39 21.4M
2023-02-06 18.55 18.68 18.36 18.67 8.3M
2023-02-03 18.57 18.72 18.25 18.60 10.0M
2023-02-02 18.67 18.87 18.46 18.57 11.5M
2023-02-01 18.38 18.63 18.30 18.59 10.0M
2023-01-31 18.04 18.31 18.00 18.30 8.4M
2023-01-30 18.38 18.54 18.10 18.11 10.5M
2023-01-20 17.98 18.09 17.93 18.08 7.2M
2023-01-19 17.73 18.07 17.63 18.02 8.2M
2023-01-18 17.85 17.87 17.70 17.73 4.7M
2023-01-17 17.73 18.03 17.70 17.75 6.5M
2023-01-16 17.32 17.85 17.32 17.74 8.4M
2023-01-13 17.41 17.50 17.19 17.39 5.2M
2023-01-12 17.41 17.64 17.35 17.41 5.4M
2023-01-11 17.71 18.25 17.46 17.51 8.4M
2023-01-10 17.66 17.85 17.52 17.74 6.2M
2023-01-09 17.78 17.95 17.61 17.74 6.9M
2023-01-06 17.45 17.80 17.43 17.74 8.9M
2023-01-05 17.35 17.65 17.25 17.53 8.3M
2023-01-04 17.42 17.67 17.16 17.34 6.9M
2023-01-03 17.18 17.54 17.02 17.50 7.6M