300398.SZ Historical Stock Prices & CSV Downloads

PhiChem Corporation (300398.SZ), daily historical prices. Prices in CNY.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	25.88	27.88	25.74	26.34	26.34	37,451,083
Oct 29, 2026	28.21	28.35	26.58	26.71	26.71	31,856,419
Oct 28, 2026	27.98	28.60	27.48	28.35	28.35	40,389,789
Oct 27, 2026	27.50	28.88	27.03	27.04	27.04	52,012,513
Oct 26, 2026	26.69	26.93	25.97	26.05	26.05	18,595,901
Oct 23, 2026	26.50	27.34	24.81	27.15	27.15	29,028,320
Oct 22, 2026	28.00	28.20	26.79	26.87	26.87	19,489,457
Oct 21, 2026	28.28	28.73	27.82	27.95	27.95	17,516,243
Oct 20, 2026	27.05	28.58	26.79	27.95	27.95	23,314,673
Oct 19, 2026	26.71	27.35	25.95	27.05	27.05	21,464,451
Oct 16, 2026	28.28	28.28	26.80	27.04	27.04	22,171,023
Oct 15, 2026	27.27	27.88	26.82	27.43	27.43	24,336,454
Oct 14, 2026	29.08	29.70	28.29	28.35	28.35	17,957,022
Oct 13, 2026	28.80	29.80	27.75	29.30	29.30	25,719,141
Oct 12, 2026	29.65	30.63	29.02	29.49	29.49	21,236,541
Oct 9, 2026	31.47	31.50	28.63	30.25	30.25	33,812,091
Oct 8, 2026	33.99	34.13	31.30	31.72	31.72	26,036,480
Sep 30, 2026	35.24	35.60	33.43	33.92	33.92	22,318,178
Sep 29, 2026	35.55	35.74	34.46	34.94	34.94	26,500,663
Sep 28, 2026	37.77	38.10	35.35	35.60	35.60	30,420,528
Sep 24, 2026	38.78	39.00	37.68	37.77	37.77	23,404,421
Sep 23, 2026	37.89	39.30	37.72	39.14	39.14	37,787,759
Sep 22, 2026	38.93	39.10	37.46	37.92	37.92	34,129,926
Sep 21, 2026	39.09	39.30	38.02	38.35	38.35	37,041,849
Sep 18, 2026	37.53	38.89	36.40	38.35	38.35	56,882,331

Historical stock data.