Stock listing
Shenzhen:300398 PhiChem Corporation (飞凯材料) 股价
Follow PhiChem Corporation into a list and get an email when it puts out news.
Share price · SZSE:300398
¥27.97 CNY +1.63 (+6.2%)
Close on Nov 2, 2026
- Day range
- ¥27.01 – ¥28.38 CNYNov 2, 2026
- Volume
- 44.29M sharesNov 2, 2026
- Market cap
- ¥15.94B CNYAt the close on Nov 2, 2026 · price × 570.0M shares outstanding
- 52-week range
- ¥20.85 – ¥65.31 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥1.07B CNYMedian day 30.69M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300398 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥27.97 | +1.63 | +6.2% | ¥27.01 | ¥28.38 | ¥27.01 | 44,293,281 | |
| ¥26.34 | -0.37 | -1.4% | ¥25.88 | ¥27.88 | ¥25.74 | 37,451,083 | |
| ¥26.71 | -1.64 | -5.8% | ¥28.21 | ¥28.35 | ¥26.58 | 31,856,419 | |
| ¥28.35 | +1.31 | +4.8% | ¥27.98 | ¥28.60 | ¥27.48 | 40,389,789 | |
| ¥27.04 | +0.99 | +3.8% | ¥27.50 | ¥28.88 | ¥27.03 | 52,012,513 | |
| ¥26.05 | -1.10 | -4.1% | ¥26.69 | ¥26.93 | ¥25.97 | 18,595,901 | |
| ¥27.15 | +0.28 | +1.0% | ¥26.50 | ¥27.34 | ¥24.81 | 29,028,320 | |
| ¥26.87 | -1.08 | -3.9% | ¥28.00 | ¥28.20 | ¥26.79 | 19,489,457 | |
| ¥27.95 | 0.00 | 0.0% | ¥28.28 | ¥28.73 | ¥27.82 | 17,516,243 | |
| ¥27.95 | +0.90 | +3.3% | ¥27.05 | ¥28.58 | ¥26.79 | 23,314,673 | |
| ¥27.05 | +0.01 | 0.0% | ¥26.71 | ¥27.35 | ¥25.95 | 21,464,451 | |
| ¥27.04 | -0.39 | -1.4% | ¥28.28 | ¥28.28 | ¥26.80 | 22,171,023 | |
| ¥27.43 | -0.92 | -3.2% | ¥27.27 | ¥27.88 | ¥26.82 | 24,336,453 | |
| ¥28.35 | -0.95 | -3.2% | ¥29.08 | ¥29.70 | ¥28.29 | 17,957,021 | |
| ¥29.30 | -0.19 | -0.6% | ¥28.80 | ¥29.80 | ¥27.75 | 25,719,141 | |
| ¥29.49 | -0.76 | -2.5% | ¥29.65 | ¥30.63 | ¥29.02 | 21,236,539 | |
| ¥30.25 | -1.47 | -4.6% | ¥31.47 | ¥31.50 | ¥28.63 | 33,812,094 | |
| ¥31.72 | -2.20 | -6.5% | ¥33.99 | ¥34.13 | ¥31.30 | 26,036,480 | |
| ¥33.92 | -1.02 | -2.9% | ¥35.24 | ¥35.60 | ¥33.43 | 22,318,178 | |
| ¥34.94 | -0.66 | -1.9% | ¥35.55 | ¥35.74 | ¥34.46 | 26,500,664 | |
| ¥35.60 | -2.17 | -5.7% | ¥37.77 | ¥38.10 | ¥35.35 | 30,420,527 | |
| ¥37.77 | -1.37 | -3.5% | ¥38.78 | ¥39.00 | ¥37.68 | 23,404,420 | |
| ¥39.14 | +1.22 | +3.2% | ¥37.89 | ¥39.30 | ¥37.72 | 37,787,762 | |
| ¥37.92 | -0.43 | -1.1% | ¥38.93 | ¥39.10 | ¥37.46 | 34,129,930 | |
| ¥38.35 | 0.00 | 0.0% | ¥39.09 | ¥39.30 | ¥38.02 | 37,041,848 | |
| ¥38.35 | +1.23 | +3.3% | ¥37.53 | ¥38.89 | ¥36.40 | 56,882,332 | |
| ¥37.12 | +0.72 | +2.0% | ¥36.62 | ¥37.33 | ¥36.16 | 50,604,520 | |
| ¥36.40 | +1.18 | +3.4% | ¥35.10 | ¥36.74 | ¥34.90 | 41,993,520 | |
| ¥35.22 | +0.53 | +1.5% | ¥34.02 | ¥35.61 | ¥34.02 | 37,396,648 | |
| ¥34.69 | +1.89 | +5.8% | ¥32.51 | ¥34.80 | ¥31.86 | 32,475,533 | |
| ¥32.80 | -0.50 | -1.5% | ¥32.71 | ¥33.09 | ¥31.60 | 20,087,439 | |
| ¥33.30 | -0.19 | -0.6% | ¥33.00 | ¥33.89 | ¥32.81 | 17,550,223 | |
| ¥33.49 | +0.50 | +1.5% | ¥33.26 | ¥34.74 | ¥33.13 | 28,206,576 | |
| ¥32.99 | -0.12 | -0.4% | ¥33.01 | ¥33.77 | ¥32.67 | 20,048,104 | |
| ¥33.11 | +0.88 | +2.7% | ¥32.50 | ¥33.45 | ¥31.98 | 23,874,992 | |
| ¥32.23 | -1.53 | -4.5% | ¥33.97 | ¥34.19 | ¥31.79 | 28,372,119 | |
| ¥33.76 | -0.15 | -0.4% | ¥34.16 | ¥34.33 | ¥33.20 | 20,887,117 | |
| ¥33.91 | -1.09 | -3.1% | ¥34.17 | ¥34.36 | ¥33.60 | 24,601,049 | |
| ¥35.00 | -1.41 | -3.9% | ¥36.43 | ¥36.63 | ¥34.57 | 28,468,088 | |
| ¥36.41 | +0.89 | +2.5% | ¥34.51 | ¥36.49 | ¥34.45 | 32,911,305 | |
| ¥35.52 | -0.99 | -2.7% | ¥36.30 | ¥36.97 | ¥35.36 | 40,130,488 | |
| ¥36.51 | +1.44 | +4.1% | ¥35.14 | ¥36.65 | ¥34.65 | 40,967,523 | |
| ¥35.07 | +0.20 | +0.6% | ¥34.88 | ¥35.47 | ¥34.20 | 20,253,080 | |
| ¥34.87 | -0.29 | -0.8% | ¥34.57 | ¥35.57 | ¥33.07 | 21,261,943 | |
| ¥35.16 | -0.51 | -1.4% | ¥35.50 | ¥35.58 | ¥33.90 | 24,784,156 | |
| ¥35.67 | +0.30 | +0.8% | ¥35.00 | ¥36.07 | ¥34.38 | 23,514,264 | |
| ¥35.37 | +0.14 | +0.4% | ¥35.60 | ¥36.10 | ¥34.82 | 28,211,619 | |
| ¥35.23 | -3.17 | -8.3% | ¥36.81 | ¥37.52 | ¥34.73 | 38,400,328 | |
| ¥38.40 | -0.80 | -2.0% | ¥38.70 | ¥39.13 | ¥37.77 | 41,190,949 | |
| ¥39.20 | +2.26 | +6.1% | ¥37.27 | ¥39.23 | ¥36.76 | 48,221,570 | |
| ¥36.94 | +1.11 | +3.1% | ¥36.31 | ¥37.04 | ¥36.16 | 30,952,676 | |
| ¥35.83 | -1.21 | -3.3% | ¥37.59 | ¥37.69 | ¥35.80 | 38,024,344 | |
| ¥37.04 | +0.36 | +1.0% | ¥36.71 | ¥37.65 | ¥36.40 | 33,073,715 | |
| ¥36.68 | +0.18 | +0.5% | ¥36.28 | ¥37.65 | ¥35.85 | 35,574,207 | |
| ¥36.50 | -0.31 | -0.8% | ¥36.86 | ¥37.26 | ¥35.69 | 38,163,137 | |
| ¥36.81 | +1.22 | +3.4% | ¥35.60 | ¥37.23 | ¥34.83 | 48,618,973 | |
| ¥35.59 | +1.23 | +3.6% | ¥33.66 | ¥36.00 | ¥33.66 | 48,378,871 | |
| ¥34.36 | +2.26 | +7.0% | ¥31.88 | ¥34.83 | ¥31.81 | 44,710,289 | |
| ¥32.10 | +2.12 | +7.1% | ¥30.54 | ¥32.46 | ¥30.28 | 39,002,574 | |
| ¥29.98 | -1.49 | -4.7% | ¥30.97 | ¥31.43 | ¥29.90 | 34,644,562 |
- Ticker
- Shenzhen:300398
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
PhiChem Corporation on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about PhiChem Corporation.