SHE:300398 - PhiChem Corp Shanghai Phichem Material Co L
Sector: Materials, Industry: Specialty Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 Jul 2015 CNY 17.7095 19.0714 17.3119 18.5952 18.5952 +0.371 (+2.04%) 12,735,298
13 Jul 2015 CNY 17.1238 18.2238 16.4286 18.2238 18.2238 +1.657 (+10.00%) 12,047,649
10 Jul 2015 CNY 15.7071 16.5667 15.7071 16.5667 16.5667 +1.507 (+10.01%) 5,796,478
9 Jul 2015 CNY 13.4 15.0595 13.0976 15.0595 15.0595 +1.369 (+10.00%) 5,614,278
8 Jul 2015 CNY 12.6286 14.0667 12.6286 13.6905 13.6905 -0.341 (-2.43%) 15,871,170
7 Jul 2015 CNY 14.7405 14.7405 14.031 14.031 14.031 -1.56 (-10.00%) 3,900,678
6 Jul 2015 CNY 19.0571 19.0571 15.5905 15.5905 15.5905 -1.733 (-10.01%) 10,085,254
3 Jul 2015 CNY 17.331 18.5714 15.8143 17.3238 17.3238 -0.248 (-1.41%) 9,226,644
2 Jul 2015 CNY 17.1452 18.3333 16.1929 17.5714 17.5714 +0.678 (+4.02%) 7,160,836
1 Jul 2015 CNY 16.881 18.0643 16.6191 16.8929 16.8929 +0.052 (+0.31%) 8,156,425
30 Jun 2015 CNY 15.5 16.8405 15.3095 16.8405 16.8405 +1.531 (+10.00%) 7,664,609
29 Jun 2015 CNY 17.1429 17.3571 15.0548 15.3095 15.3095 -1.417 (-8.47%) 6,158,014
26 Jun 2015 CNY 18.0857 18.6524 16.7262 16.7262 16.7262 -1.857 (-9.99%) 5,177,474
25 Jun 2015 CNY 18.8095 19.0476 17.881 18.5833 18.5833 -0.157 (-0.84%) 5,247,429
24 Jun 2015 CNY 18.4643 18.9 18.1524 18.7405 18.7405 +0.433 (+2.37%) 4,433,100
23 Jun 2015 CNY 17.431 18.3333 17.3571 18.3071 18.3071 +0.902 (+5.18%) 4,726,066
19 Jun 2015 CNY 17.8571 18.4762 17.3881 17.4048 17.4048 -0.681 (-3.76%) 5,593,942
18 Jun 2015 CNY 19.8333 20.0905 18.0857 18.0857 18.0857 -2.01 (-10.00%) 6,277,878
17 Jun 2015 CNY 19.7643 20.2381 19.1 20.0952 20.0952 +0.333 (+1.69%) 4,870,126
16 Jun 2015 CNY 20.6429 20.6762 19.4071 19.7619 19.7619 -1.321 (-6.27%) 4,914,088
15 Jun 2015 CNY 21.4976 21.4976 20.3095 21.0833 21.0833 -0.441 (-2.05%) 6,954,045
12 Jun 2015 CNY 21.5476 21.6571 20.8524 21.5238 21.5238 +0.148 (+0.69%) 6,372,093
11 Jun 2015 CNY 21.3095 21.8595 21.0238 21.3762 21.3762 +0.209 (+0.99%) 5,277,346
10 Jun 2015 CNY 20.6714 21.5429 20.5429 21.1667 21.1667 +0.488 (+2.36%) 5,058,249
9 Jun 2015 CNY 20.7143 21.3095 20.4786 20.6786 20.6786 +0.2 (+0.98%) 4,560,024
8 Jun 2015 CNY 22.3762 22.3762 20.4214 20.4786 20.4786 -2.021 (-8.98%) 7,314,388
5 Jun 2015 CNY 21.9286 22.6071 21.4286 22.5 22.5 +0.712 (+3.27%) 6,694,947
4 Jun 2015 CNY 22.5286 23.3643 20.5714 21.7881 21.7881 -0.905 (-3.99%) 6,635,416
3 Jun 2015 CNY 23.8119 24.0476 22.4238 22.6929 22.6929 -1.498 (-6.19%) 7,671,846
2 Jun 2015 CNY 24.881 25.1191 23.3357 24.1905 24.1905 -1.283 (-5.04%) 7,990,991



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms