Singapore markets close in 1 hour 8 minutes
Straits Times Index
3,325.44 +18.00 (+0.54%) Nikkei
38,720.47 -156.24 (-0.40%) Hang Seng
18,096.85 +159.01 (+0.89%) FTSE 100
8,201.82 -13.66 (-0.17%) Bitcoin USD
67,646.56 +295.42 (+0.44%) CMC Crypto 200
1,424.99 +12.04 (+0.85%)
PhiChem Corporation (300398.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 10.91 | 14.35 | 13.70 | 13.89 | 13.89 | 64,340,745 |
| 12 Jun 2024 | 13.60 | 14.38 | 13.60 | 14.30 | 14.30 | 95,919,604 |
| 11 Jun 2024 | 11.10 | 13.36 | 10.92 | 13.36 | 13.36 | 72,483,035 |
| 07 Jun 2024 | 10.91 | 11.50 | 10.75 | 11.13 | 11.13 | 19,663,420 |
| 06 Jun 2024 | 11.08 | 11.58 | 10.76 | 10.81 | 10.81 | 22,541,342 |
| 05 Jun 2024 | 11.14 | 11.52 | 10.99 | 10.99 | 10.99 | 15,582,369 |
| 04 Jun 2024 | 11.65 | 11.65 | 11.04 | 11.31 | 11.31 | 22,136,799 |
| 03 Jun 2024 | 12.00 | 12.17 | 11.66 | 11.87 | 11.87 | 20,060,298 |
| 31 May 2024 | 12.32 | 12.40 | 12.06 | 12.08 | 12.08 | 25,889,590 |
| 30 May 2024 | 12.25 | 12.60 | 12.12 | 12.42 | 12.42 | 31,703,987 |
| 29 May 2024 | 11.97 | 12.64 | 11.94 | 12.43 | 12.43 | 38,708,677 |
| 28 May 2024 | 11.80 | 12.66 | 11.73 | 12.14 | 12.14 | 44,000,106 |
| 27 May 2024 | 11.16 | 11.84 | 10.80 | 11.80 | 11.80 | 23,570,150 |
| 24 May 2024 | 11.27 | 11.38 | 11.06 | 11.07 | 11.07 | 5,813,300 |
| 23 May 2024 | 11.55 | 11.58 | 11.27 | 11.30 | 11.30 | 8,186,117 |
| 22 May 2024 | 11.52 | 11.72 | 11.48 | 11.61 | 11.61 | 8,244,105 |
| 21 May 2024 | 11.72 | 11.75 | 11.48 | 11.52 | 11.52 | 7,542,462 |
| 20 May 2024 | 11.83 | 12.03 | 11.72 | 11.77 | 11.77 | 7,689,076 |
| 17 May 2024 | 11.55 | 11.94 | 11.49 | 11.92 | 11.92 | 8,128,460 |
| 16 May 2024 | 11.62 | 11.77 | 11.54 | 11.60 | 11.60 | 6,192,050 |
| 15 May 2024 | 11.54 | 11.75 | 11.41 | 11.52 | 11.52 | 6,312,900 |
| 14 May 2024 | 11.66 | 11.83 | 11.51 | 11.56 | 11.56 | 6,973,365 |
| 13 May 2024 | 11.88 | 11.88 | 11.57 | 11.61 | 11.61 | 8,058,070 |
| 10 May 2024 | 12.20 | 12.20 | 11.77 | 12.00 | 12.00 | 12,773,820 |
| 09 May 2024 | 12.03 | 12.33 | 12.01 | 12.15 | 12.15 | 8,280,597 |
| 08 May 2024 | 12.22 | 12.44 | 12.01 | 12.08 | 12.08 | 11,760,296 |
| 07 May 2024 | 12.17 | 12.44 | 12.17 | 12.34 | 12.34 | 10,212,863 |
| 06 May 2024 | 12.10 | 12.27 | 12.01 | 12.20 | 12.20 | 10,873,260 |
| 30 Apr 2024 | 12.08 | 12.16 | 11.76 | 11.92 | 11.92 | 11,191,403 |
| 29 Apr 2024 | 11.38 | 12.16 | 11.30 | 12.04 | 12.04 | 16,515,065 |
| 26 Apr 2024 | 10.89 | 11.49 | 10.83 | 11.34 | 11.34 | 12,799,565 |
| 25 Apr 2024 | 10.79 | 11.11 | 10.77 | 10.98 | 10.98 | 8,260,562 |
| 24 Apr 2024 | 10.61 | 10.92 | 10.47 | 10.89 | 10.89 | 9,585,530 |
| 23 Apr 2024 | 10.53 | 10.67 | 10.41 | 10.57 | 10.57 | 7,972,305 |
| 22 Apr 2024 | 10.74 | 10.74 | 10.23 | 10.48 | 10.48 | 8,652,700 |
| 19 Apr 2024 | 10.70 | 10.82 | 10.38 | 10.60 | 10.60 | 10,837,242 |
| 18 Apr 2024 | 10.77 | 10.88 | 10.44 | 10.58 | 10.58 | 10,213,742 |
| 17 Apr 2024 | 10.01 | 10.78 | 10.01 | 10.77 | 10.77 | 14,097,627 |
| 16 Apr 2024 | 10.40 | 10.72 | 9.90 | 9.92 | 9.92 | 15,620,694 |
| 15 Apr 2024 | 11.15 | 11.24 | 10.50 | 10.75 | 10.75 | 12,194,894 |
| 12 Apr 2024 | 11.23 | 11.44 | 11.08 | 11.16 | 11.16 | 7,329,197 |
| 11 Apr 2024 | 11.23 | 11.51 | 11.18 | 11.30 | 11.30 | 7,957,870 |
| 10 Apr 2024 | 11.70 | 11.77 | 11.21 | 11.32 | 11.32 | 9,872,807 |
| 09 Apr 2024 | 11.37 | 11.80 | 11.37 | 11.79 | 11.79 | 9,274,341 |
| 08 Apr 2024 | 11.76 | 11.89 | 11.39 | 11.41 | 11.41 | 10,487,595 |
| 03 Apr 2024 | 12.11 | 12.33 | 11.79 | 11.93 | 11.93 | 13,070,856 |
| 02 Apr 2024 | 12.34 | 12.34 | 11.98 | 12.11 | 12.11 | 12,708,583 |
| 01 Apr 2024 | 11.91 | 12.58 | 11.82 | 12.32 | 12.32 | 17,754,821 |
| 29 Mar 2024 | 11.70 | 11.95 | 11.52 | 11.85 | 11.85 | 7,264,732 |
| 28 Mar 2024 | 11.42 | 11.92 | 11.35 | 11.75 | 11.75 | 15,263,510 |
| 27 Mar 2024 | 12.12 | 12.12 | 11.35 | 11.47 | 11.47 | 13,681,701 |
| 26 Mar 2024 | 12.26 | 12.44 | 11.88 | 12.09 | 12.09 | 13,319,251 |
| 25 Mar 2024 | 12.55 | 12.74 | 12.17 | 12.23 | 12.23 | 19,578,014 |
| 22 Mar 2024 | 13.08 | 13.19 | 12.68 | 12.79 | 12.79 | 24,629,474 |
| 21 Mar 2024 | 13.89 | 14.08 | 13.18 | 13.23 | 13.23 | 33,973,031 |
| 20 Mar 2024 | 13.41 | 14.02 | 13.15 | 13.75 | 13.75 | 44,558,639 |
| 19 Mar 2024 | 14.26 | 14.51 | 14.05 | 14.28 | 14.28 | 20,929,881 |
| 18 Mar 2024 | 14.15 | 14.35 | 14.00 | 14.32 | 14.32 | 17,904,860 |
| 15 Mar 2024 | 14.05 | 14.15 | 13.83 | 14.12 | 14.12 | 14,989,457 |
| 14 Mar 2024 | 14.25 | 14.49 | 13.85 | 14.22 | 14.22 | 24,512,889 |
| 13 Mar 2024 | 14.65 | 15.03 | 14.37 | 14.48 | 14.48 | 31,085,949 |
| 12 Mar 2024 | 14.16 | 14.56 | 14.01 | 14.35 | 14.35 | 26,448,357 |
| 11 Mar 2024 | 14.00 | 14.19 | 13.88 | 14.16 | 14.16 | 22,949,064 |
| 08 Mar 2024 | 13.40 | 14.38 | 13.08 | 14.31 | 14.31 | 32,718,846 |
| 07 Mar 2024 | 13.71 | 14.06 | 13.26 | 13.29 | 13.29 | 23,336,676 |
| 06 Mar 2024 | 13.92 | 14.03 | 13.33 | 13.70 | 13.70 | 29,479,074 |
| 05 Mar 2024 | 14.24 | 14.70 | 13.82 | 14.09 | 14.09 | 40,617,464 |
| 04 Mar 2024 | 13.72 | 15.18 | 13.38 | 14.84 | 14.84 | 47,142,644 |
| 01 Mar 2024 | 13.26 | 13.78 | 13.15 | 13.61 | 13.61 | 28,597,172 |
| 29 Feb 2024 | 12.43 | 13.43 | 12.37 | 13.32 | 13.32 | 24,554,188 |
| 28 Feb 2024 | 13.48 | 14.23 | 12.33 | 12.37 | 12.37 | 34,771,198 |
| 27 Feb 2024 | 12.46 | 13.55 | 12.46 | 13.53 | 13.53 | 23,557,401 |
| 26 Feb 2024 | 12.39 | 12.93 | 12.38 | 12.61 | 12.61 | 16,185,093 |
| 23 Feb 2024 | 12.18 | 12.47 | 12.00 | 12.45 | 12.45 | 16,074,949 |
| 22 Feb 2024 | 11.73 | 12.33 | 11.67 | 12.17 | 12.17 | 16,862,818 |
| 21 Feb 2024 | 11.52 | 12.31 | 11.45 | 11.81 | 11.81 | 18,451,887 |
| 20 Feb 2024 | 11.70 | 11.88 | 11.30 | 11.70 | 11.70 | 17,062,235 |
| 19 Feb 2024 | 11.80 | 11.98 | 11.21 | 11.88 | 11.88 | 22,170,760 |
| 08 Feb 2024 | 10.45 | 11.62 | 10.45 | 11.46 | 11.46 | 18,710,555 |
| 07 Feb 2024 | 10.04 | 10.70 | 9.98 | 10.45 | 10.45 | 17,851,995 |
| 06 Feb 2024 | 9.28 | 10.27 | 9.01 | 10.05 | 10.05 | 18,542,259 |
| 05 Feb 2024 | 10.47 | 10.49 | 9.04 | 9.26 | 9.26 | 19,568,706 |
| 02 Feb 2024 | 11.25 | 11.47 | 10.03 | 10.51 | 10.51 | 13,782,292 |
| 01 Feb 2024 | 11.20 | 11.55 | 10.98 | 11.26 | 11.26 | 11,017,449 |
| 31 Jan 2024 | 12.02 | 12.19 | 11.40 | 11.44 | 11.44 | 10,345,935 |
| 30 Jan 2024 | 12.50 | 12.67 | 12.11 | 12.13 | 12.13 | 6,965,106 |
| 29 Jan 2024 | 13.11 | 13.22 | 12.60 | 12.64 | 12.64 | 6,697,995 |
| 26 Jan 2024 | 13.30 | 13.35 | 13.02 | 13.08 | 13.08 | 8,769,144 |
| 25 Jan 2024 | 12.70 | 13.33 | 12.58 | 13.33 | 13.33 | 12,255,198 |
| 24 Jan 2024 | 12.79 | 12.86 | 12.10 | 12.72 | 12.72 | 11,502,188 |
| 23 Jan 2024 | 12.51 | 12.81 | 12.30 | 12.72 | 12.72 | 9,843,082 |
| 22 Jan 2024 | 13.32 | 13.59 | 12.50 | 12.55 | 12.55 | 10,439,085 |
| 19 Jan 2024 | 13.59 | 13.92 | 13.46 | 13.46 | 13.46 | 8,154,954 |
| 18 Jan 2024 | 13.52 | 13.70 | 13.07 | 13.54 | 13.54 | 9,131,099 |
| 17 Jan 2024 | 13.96 | 13.98 | 13.59 | 13.59 | 13.59 | 5,385,786 |
| 16 Jan 2024 | 14.04 | 14.08 | 13.70 | 13.96 | 13.96 | 6,852,992 |
| 15 Jan 2024 | 14.10 | 14.25 | 13.89 | 14.03 | 14.03 | 5,771,936 |
| 12 Jan 2024 | 14.38 | 14.46 | 14.14 | 14.19 | 14.19 | 6,066,939 |
| 11 Jan 2024 | 14.03 | 14.44 | 14.02 | 14.40 | 14.40 | 7,885,163 |
| 10 Jan 2024 | 14.25 | 14.37 | 13.96 | 14.06 | 14.06 | 6,335,634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.