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
2024-12-31 16.60 16.69 15.76 15.76 12.0M
2024-12-30 16.55 16.88 16.22 16.59 9.4M
2024-12-27 16.63 16.96 16.49 16.58 10.5M
2024-12-26 16.32 16.73 16.28 16.64 8.1M
2024-12-25 16.73 16.80 16.20 16.35 10.6M
2024-12-24 16.68 16.87 16.40 16.84 11.3M
2024-12-23 17.19 17.29 16.59 16.68 13.2M
2024-12-20 16.81 17.50 16.72 17.24 18.0M
2024-12-19 16.49 16.92 16.39 16.87 12.1M
2024-12-18 16.50 16.87 16.35 16.70 10.8M
2024-12-17 16.76 16.97 16.41 16.49 12.1M
2024-12-16 17.18 17.18 16.63 16.79 13.0M
2024-12-13 17.55 17.60 17.04 17.07 23.5M
2024-12-12 17.92 18.02 17.56 17.76 17.9M
2024-12-11 17.77 18.45 17.77 17.91 19.1M
2024-12-10 18.50 18.56 17.71 17.76 24.0M
2024-12-09 17.79 17.92 17.48 17.72 17.4M
2024-12-06 17.86 18.18 17.50 17.97 25.5M
2024-12-05 17.64 18.15 17.55 17.99 24.9M
2024-12-04 19.30 19.52 17.70 17.90 42.2M
2024-12-03 19.62 20.79 18.52 18.59 63.7M
2024-12-02 18.60 19.25 18.31 19.24 46.2M
2024-11-29 18.18 18.75 17.76 18.60 38.7M
2024-11-28 18.63 19.08 18.19 18.31 39.9M
2024-11-27 17.56 18.89 17.40 18.80 56.1M
2024-11-26 17.09 19.30 16.62 18.14 53.3M
2024-11-25 16.95 17.25 16.45 17.16 23.6M
2024-11-22 17.60 18.02 16.65 16.74 29.8M
2024-11-21 17.86 17.99 17.33 17.68 25.6M
2024-11-20 17.77 18.26 17.49 18.03 36.4M
2024-11-19 16.88 18.03 16.88 17.93 39.5M
2024-11-18 17.45 17.52 16.33 16.57 28.3M
2024-11-15 17.73 18.15 17.31 17.40 34.7M
2024-11-14 18.70 18.94 17.65 17.76 43.0M
2024-11-13 19.72 20.00 18.42 18.90 60.1M
2024-11-12 19.76 21.85 19.55 19.62 115.7M
2024-11-11 16.80 19.62 16.76 19.62 31.3M
2024-11-08 16.30 17.00 16.25 16.35 34.0M
2024-11-07 15.87 16.27 15.78 16.10 22.0M
2024-11-06 16.47 16.47 15.83 16.03 34.8M
2024-11-05 15.80 16.46 15.60 16.31 36.6M
2024-11-04 14.62 15.89 14.60 15.78 30.7M
2024-11-01 15.65 15.98 14.78 14.82 29.6M
2024-10-31 14.90 15.84 14.80 15.71 33.5M
2024-10-30 15.00 15.36 14.78 14.98 20.4M
2024-10-29 15.25 15.69 15.02 15.02 31.1M
2024-10-28 15.05 15.14 14.83 14.99 15.0M
2024-10-25 14.99 15.25 14.75 15.07 17.1M
2024-10-24 14.83 15.02 14.61 14.92 15.0M
2024-10-23 15.06 15.21 14.81 14.90 19.4M
2024-10-22 15.08 15.81 14.81 15.07 42.3M
2024-10-21 15.86 16.34 15.50 15.81 40.6M
2024-10-18 14.51 16.08 14.48 15.60 37.5M
2024-10-17 14.62 14.92 14.46 14.57 25.4M
2024-10-16 14.00 15.14 13.98 14.50 28.2M
2024-10-15 14.40 15.03 14.23 14.28 22.1M
2024-10-14 14.03 14.60 13.70 14.54 20.3M
2024-10-11 14.82 15.15 13.70 13.97 24.4M
2024-10-10 15.67 16.07 14.89 14.94 29.9M
2024-10-09 16.40 17.24 15.34 15.50 47.2M
2024-10-08 17.24 17.24 15.53 17.24 58.0M
2024-09-30 12.99 14.58 12.80 14.37 40.6M
2024-09-27 11.74 12.60 11.69 12.41 25.2M
2024-09-26 11.25 11.55 11.13 11.55 13.7M
2024-09-25 11.25 11.50 11.14 11.19 16.1M
2024-09-24 10.80 11.18 10.75 11.16 14.0M
2024-09-23 10.76 10.94 10.65 10.75 5.9M
2024-09-20 10.81 10.96 10.72 10.82 7.9M
2024-09-19 10.60 10.98 10.58 10.81 10.6M
2024-09-18 10.73 10.97 10.50 10.60 9.6M
2024-09-13 10.74 10.83 10.46 10.48 5.8M
2024-09-12 10.99 11.08 10.75 10.76 5.2M
2024-09-11 10.93 11.02 10.87 10.93 4.4M
2024-09-10 10.86 11.11 10.67 10.99 6.7M
2024-09-09 10.83 11.09 10.78 10.89 6.2M
2024-09-06 11.14 11.19 10.85 10.91 7.4M
2024-09-05 11.08 11.27 11.04 11.13 6.5M
2024-09-04 10.89 11.28 10.84 11.13 9.4M
2024-09-03 10.86 11.16 10.86 11.02 6.7M
2024-09-02 11.30 11.40 10.90 10.93 9.5M
2024-08-30 10.87 11.53 10.87 11.34 15.5M
2024-08-29 10.67 10.95 10.63 10.83 7.1M
2024-08-28 10.56 10.79 10.55 10.70 5.5M
2024-08-27 10.70 10.73 10.44 10.57 5.8M
2024-08-26 10.61 10.82 10.58 10.76 6.0M
2024-08-23 10.38 10.67 10.34 10.61 8.0M
2024-08-22 10.57 10.86 10.46 10.52 11.5M
2024-08-21 11.34 11.46 10.45 10.54 18.7M
2024-08-20 11.72 11.75 11.34 11.36 10.3M
2024-08-19 11.93 12.07 11.70 11.78 12.7M
2024-08-16 11.60 12.25 11.52 11.99 20.1M
2024-08-15 11.37 11.65 11.26 11.60 9.0M
2024-08-14 11.45 11.52 11.37 11.42 5.4M
2024-08-13 11.28 11.45 11.25 11.44 4.8M
2024-08-12 11.42 11.50 11.22 11.31 6.3M
2024-08-09 11.68 11.87 11.49 11.51 9.7M
2024-08-08 11.35 11.68 11.20 11.50 9.6M
2024-08-07 11.46 11.59 11.41 11.45 6.6M
2024-08-06 11.54 11.64 11.27 11.51 10.2M
2024-08-05 11.93 12.13 11.31 11.33 17.0M
2024-08-02 12.22 12.46 12.02 12.05 13.2M
2024-08-01 12.43 12.59 12.32 12.45 16.9M
2024-07-31 11.90 12.44 11.84 12.43 18.4M
2024-07-30 11.60 11.97 11.32 11.97 14.4M
2024-07-29 11.76 11.88 11.70 11.71 9.4M
2024-07-26 11.62 11.81 11.55 11.74 9.3M
2024-07-25 11.50 11.79 11.36 11.61 10.1M
2024-07-24 12.10 12.26 11.60 11.65 17.7M
2024-07-23 12.70 12.70 12.10 12.10 17.2M
2024-07-22 12.68 12.86 12.62 12.78 19.7M
2024-07-19 12.45 12.94 12.38 12.75 32.0M
2024-07-18 11.67 12.78 11.65 12.60 36.2M
2024-07-17 12.03 12.26 11.87 11.87 12.4M
2024-07-16 11.87 12.17 11.70 12.10 12.0M
2024-07-15 12.27 12.36 11.92 11.95 12.4M
2024-07-12 12.40 12.45 12.09 12.23 14.1M
2024-07-11 12.31 12.50 12.09 12.38 18.0M
2024-07-10 12.10 12.32 11.92 11.96 16.8M
2024-07-09 11.53 12.24 11.33 12.20 23.5M
2024-07-08 11.82 12.17 11.54 11.61 19.4M
2024-07-05 12.18 12.22 11.72 11.97 17.2M
2024-07-04 12.78 12.86 12.17 12.19 22.9M
2024-07-03 12.53 13.10 12.17 12.86 30.8M
2024-07-02 12.67 12.80 12.39 12.49 22.3M
2024-07-01 12.55 12.97 12.39 12.91 31.2M
2024-06-28 12.15 12.59 12.06 12.30 20.2M
2024-06-27 12.66 12.75 12.16 12.25 22.8M
2024-06-26 12.32 12.88 11.97 12.82 26.4M
2024-06-25 12.50 12.65 12.10 12.32 25.0M
2024-06-24 13.21 13.27 12.42 12.46 30.7M
2024-06-21 13.59 13.70 13.02 13.12 35.5M
2024-06-20 14.10 14.38 13.56 13.58 50.5M
2024-06-19 13.80 14.66 13.55 14.50 71.0M
2024-06-18 14.00 14.05 13.50 13.79 35.9M
2024-06-17 13.75 14.01 13.40 13.97 47.6M
2024-06-14 13.98 14.29 13.67 13.76 47.2M
2024-06-13 14.20 14.35 13.70 13.89 64.3M
2024-06-12 13.60 14.38 13.60 14.30 95.9M
2024-06-11 11.10 13.36 10.92 13.36 72.5M
2024-06-07 10.91 11.50 10.75 11.13 19.7M
2024-06-06 11.08 11.58 10.76 10.81 22.5M
2024-06-05 11.14 11.52 10.99 10.99 15.6M
2024-06-04 11.65 11.65 11.04 11.31 22.1M
2024-06-03 12.00 12.17 11.66 11.87 20.1M
2024-05-31 12.32 12.40 12.06 12.08 25.9M
2024-05-30 12.25 12.60 12.12 12.42 31.7M
2024-05-29 11.97 12.64 11.94 12.43 38.7M
2024-05-28 11.80 12.66 11.73 12.14 44.0M
2024-05-27 11.16 11.84 10.80 11.80 23.6M
2024-05-24 11.27 11.38 11.06 11.07 5.8M
2024-05-23 11.55 11.58 11.27 11.30 8.2M
2024-05-22 11.52 11.72 11.48 11.61 8.2M
2024-05-21 11.72 11.75 11.48 11.52 7.5M
2024-05-20 11.83 12.03 11.72 11.77 7.7M
2024-05-17 11.55 11.94 11.49 11.92 8.1M
2024-05-16 11.62 11.77 11.54 11.60 6.2M
2024-05-15 11.54 11.75 11.41 11.52 6.3M
2024-05-14 11.66 11.83 11.51 11.56 7.0M
2024-05-13 11.88 11.88 11.57 11.61 8.1M
2024-05-10 12.20 12.20 11.77 12.00 12.8M
2024-05-09 12.03 12.33 12.01 12.15 8.3M
2024-05-08 12.22 12.44 12.01 12.08 11.8M
2024-05-07 12.17 12.44 12.17 12.34 10.2M
2024-05-06 12.10 12.27 12.01 12.20 10.9M
2024-04-30 12.08 12.16 11.76 11.92 11.2M
2024-04-29 11.38 12.16 11.30 12.04 16.5M
2024-04-26 10.89 11.49 10.83 11.34 12.8M
2024-04-25 10.79 11.11 10.77 10.98 8.3M
2024-04-24 10.61 10.92 10.47 10.89 9.6M
2024-04-23 10.53 10.67 10.41 10.57 8.0M
2024-04-22 10.74 10.74 10.23 10.48 8.7M
2024-04-19 10.70 10.82 10.38 10.60 10.8M
2024-04-18 10.77 10.88 10.44 10.58 10.2M
2024-04-17 10.01 10.78 10.01 10.77 14.1M
2024-04-16 10.40 10.72 9.90 9.92 15.6M
2024-04-15 11.15 11.24 10.50 10.75 12.2M
2024-04-12 11.23 11.44 11.08 11.16 7.3M
2024-04-11 11.23 11.51 11.18 11.30 8.0M
2024-04-10 11.70 11.77 11.21 11.32 9.9M
2024-04-09 11.37 11.80 11.37 11.79 9.3M
2024-04-08 11.76 11.89 11.39 11.41 10.5M
2024-04-03 12.11 12.33 11.79 11.93 13.1M
2024-04-02 12.34 12.34 11.98 12.11 12.7M
2024-04-01 11.91 12.58 11.82 12.32 17.8M
2024-03-29 11.70 11.95 11.46 11.85 11.1M
2024-03-28 11.42 11.92 11.35 11.75 15.3M
2024-03-27 12.12 12.12 11.35 11.47 13.7M
2024-03-26 12.26 12.44 11.88 12.09 13.3M
2024-03-25 12.55 12.74 12.17 12.23 19.6M
2024-03-22 13.08 13.19 12.68 12.79 24.6M
2024-03-21 13.89 14.08 13.18 13.23 34.0M
2024-03-20 13.41 14.02 13.15 13.75 44.6M
2024-03-19 14.26 14.51 14.05 14.28 20.9M
2024-03-18 14.15 14.35 14.00 14.32 17.9M
2024-03-15 14.05 14.15 13.83 14.12 15.0M
2024-03-14 14.25 14.49 13.85 14.22 24.5M
2024-03-13 14.65 15.03 14.37 14.48 31.1M
2024-03-12 14.16 14.56 14.01 14.35 26.4M
2024-03-11 14.00 14.19 13.88 14.16 22.9M
2024-03-08 13.40 14.38 13.08 14.31 32.7M
2024-03-07 13.71 14.06 13.26 13.29 23.3M
2024-03-06 13.92 14.03 13.33 13.70 29.5M
2024-03-05 14.24 14.70 13.82 14.09 40.6M
2024-03-04 13.72 15.18 13.38 14.84 47.1M
2024-03-01 13.26 13.78 13.15 13.61 28.6M
2024-02-29 12.43 13.43 12.37 13.32 24.6M
2024-02-28 13.48 14.23 12.33 12.37 34.8M
2024-02-27 12.46 13.55 12.46 13.53 23.6M
2024-02-26 12.39 12.93 12.38 12.61 16.2M
2024-02-23 12.18 12.47 12.00 12.45 16.1M
2024-02-22 11.73 12.33 11.67 12.17 16.9M
2024-02-21 11.52 12.31 11.45 11.81 18.5M
2024-02-20 11.70 11.88 11.30 11.70 17.1M
2024-02-19 11.80 11.98 11.21 11.88 22.2M
2024-02-08 10.45 11.62 10.45 11.46 18.7M
2024-02-07 10.04 10.70 9.98 10.45 17.9M
2024-02-06 9.28 10.27 9.01 10.05 18.5M
2024-02-05 10.47 10.49 9.04 9.26 19.6M
2024-02-02 11.25 11.47 10.03 10.51 13.8M
2024-02-01 11.20 11.55 10.98 11.26 11.0M
2024-01-31 12.02 12.19 11.40 11.44 10.3M
2024-01-30 12.50 12.67 12.11 12.13 7.0M
2024-01-29 13.11 13.22 12.60 12.64 6.7M
2024-01-26 13.30 13.35 13.02 13.08 8.8M
2024-01-25 12.70 13.33 12.58 13.33 12.3M
2024-01-24 12.79 12.86 12.10 12.72 11.5M
2024-01-23 12.51 12.81 12.30 12.72 9.8M
2024-01-22 13.32 13.59 12.50 12.55 10.4M
2024-01-19 13.59 13.92 13.46 13.46 8.2M
2024-01-18 13.52 13.70 13.07 13.54 9.1M
2024-01-17 13.96 13.98 13.59 13.59 5.4M
2024-01-16 14.04 14.08 13.70 13.96 6.9M
2024-01-15 14.10 14.25 13.89 14.03 5.8M
2024-01-12 14.38 14.46 14.14 14.19 6.1M
2024-01-11 14.03 14.44 14.02 14.40 7.9M
2024-01-10 14.25 14.37 13.96 14.06 6.3M
2024-01-09 14.39 14.53 14.16 14.32 6.3M
2024-01-08 14.71 14.76 14.33 14.35 7.5M
2024-01-05 15.00 15.12 14.60 14.73 7.2M
2024-01-04 15.24 15.37 14.88 14.94 8.0M
2024-01-03 15.34 15.60 15.18 15.30 8.3M
2024-01-02 15.80 15.84 15.34 15.34 8.8M