Shanghai Phoenix Enterprise (Group) Co., Ltd. (SHA:600679)
China · Delayed Price · Currency is CNY 9.81
+0.02 (0.20%)
Sep 16, 2026, 3:00 PM CST
SHA:600679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 9.72 | 9.83 | 9.62 | 9.81 | 9.81 | 0.20% | 2,274,100 |
| Sep 15, 2026 | 10.10 | 10.14 | 9.73 | 9.79 | 9.79 | -2.97% | 2,701,700 |
| Sep 14, 2026 | 10.01 | 10.16 | 9.96 | 10.09 | 10.09 | 0.80% | 2,097,900 |
| Sep 11, 2026 | 10.11 | 10.20 | 9.95 | 10.01 | 10.01 | -1.96% | 2,632,901 |
| Sep 10, 2026 | 10.36 | 10.36 | 10.19 | 10.21 | 10.21 | -1.54% | 2,379,116 |
| Sep 9, 2026 | 10.30 | 10.43 | 10.28 | 10.37 | 10.37 | 0.48% | 2,568,200 |
| Sep 8, 2026 | 10.26 | 10.37 | 10.17 | 10.32 | 10.32 | 1.08% | 3,212,600 |
| Sep 7, 2026 | 10.18 | 10.28 | 10.14 | 10.21 | 10.21 | 0.59% | 2,393,900 |
| Sep 4, 2026 | 10.06 | 10.25 | 10.06 | 10.15 | 10.15 | 1.10% | 2,791,900 |
| Sep 3, 2026 | 10.25 | 10.35 | 10.03 | 10.04 | 10.04 | -1.67% | 2,677,100 |
| Sep 2, 2026 | 10.20 | 10.31 | 10.05 | 10.21 | 10.21 | 0.10% | 2,929,301 |
| Sep 1, 2026 | 10.14 | 10.23 | 10.05 | 10.20 | 10.20 | 0.49% | 4,606,100 |
| Aug 31, 2026 | 10.19 | 10.25 | 9.94 | 10.15 | 10.15 | -0.29% | 3,897,169 |
| Aug 28, 2026 | 9.76 | 10.30 | 9.75 | 10.18 | 10.18 | 3.88% | 6,683,753 |
| Aug 27, 2026 | 9.79 | 9.80 | 9.70 | 9.80 | 9.80 | -0.10% | 2,783,901 |
| Aug 26, 2026 | 9.62 | 9.84 | 9.62 | 9.81 | 9.81 | 1.45% | 2,766,100 |
| Aug 25, 2026 | 9.39 | 9.68 | 9.39 | 9.67 | 9.67 | 2.00% | 3,270,400 |
| Aug 24, 2026 | 9.43 | 9.54 | 9.35 | 9.48 | 9.48 | 0.96% | 2,347,200 |
| Aug 21, 2026 | 9.50 | 9.50 | 9.30 | 9.39 | 9.39 | -1.05% | 1,747,400 |
| Aug 20, 2026 | 9.48 | 9.54 | 9.39 | 9.49 | 9.49 | 1.39% | 2,287,200 |
| Aug 19, 2026 | 9.55 | 9.61 | 9.35 | 9.36 | 9.36 | -2.50% | 2,145,000 |
| Aug 18, 2026 | 9.64 | 9.66 | 9.48 | 9.60 | 9.60 | 0.84% | 2,299,601 |
| Aug 17, 2026 | 9.53 | 9.54 | 9.37 | 9.52 | 9.52 | 0.42% | 1,363,800 |
| Aug 14, 2026 | 9.52 | 9.58 | 9.40 | 9.48 | 9.48 | 0.11% | 1,677,600 |
| Aug 13, 2026 | 9.61 | 9.65 | 9.45 | 9.47 | 9.47 | -1.35% | 2,240,300 |
| Aug 12, 2026 | 9.53 | 9.61 | 9.48 | 9.60 | 9.60 | 0.95% | 1,854,700 |
| Aug 11, 2026 | 9.62 | 9.62 | 9.48 | 9.51 | 9.51 | -0.73% | 2,278,100 |
| Aug 10, 2026 | 9.39 | 9.65 | 9.33 | 9.58 | 9.58 | 2.02% | 2,604,400 |
| Aug 7, 2026 | 9.51 | 9.51 | 9.30 | 9.39 | 9.39 | -1.26% | 2,373,500 |
| Aug 6, 2026 | 9.45 | 9.58 | 9.33 | 9.51 | 9.51 | 0.11% | 2,609,400 |
| Aug 5, 2026 | 9.61 | 9.66 | 9.46 | 9.50 | 9.50 | -0.94% | 2,585,100 |
| Aug 4, 2026 | 9.72 | 9.76 | 9.56 | 9.59 | 9.59 | -1.34% | 2,845,700 |
| Aug 3, 2026 | 9.58 | 9.74 | 9.50 | 9.72 | 9.72 | 1.89% | 3,083,700 |
| Jul 31, 2026 | 9.37 | 9.57 | 9.30 | 9.54 | 9.54 | 1.81% | 3,055,600 |
| Jul 30, 2026 | 9.58 | 9.58 | 9.33 | 9.37 | 9.37 | 0.32% | 3,706,300 |
| Jul 29, 2026 | 9.15 | 9.38 | 9.15 | 9.34 | 9.34 | 1.63% | 2,642,165 |
| Jul 28, 2026 | 9.05 | 9.25 | 9.01 | 9.19 | 9.19 | 1.10% | 1,911,400 |
| Jul 27, 2026 | 8.97 | 9.14 | 8.89 | 9.09 | 9.09 | 1.45% | 1,482,800 |
| Jul 24, 2026 | 9.10 | 9.13 | 8.96 | 8.96 | 8.96 | -1.97% | 1,508,100 |
| Jul 23, 2026 | 8.86 | 9.15 | 8.86 | 9.14 | 9.14 | 2.47% | 2,225,500 |
| Jul 22, 2026 | 8.96 | 9.05 | 8.83 | 8.92 | 8.92 | -1.00% | 2,002,500 |
| Jul 21, 2026 | 9.19 | 9.26 | 8.94 | 9.01 | 9.01 | -1.85% | 3,392,000 |
| Jul 20, 2026 | 9.26 | 9.35 | 9.07 | 9.18 | 9.18 | -0.22% | 3,082,316 |
| Jul 17, 2026 | 9.27 | 9.39 | 9.05 | 9.20 | 9.20 | -0.83% | 2,944,400 |
| Jul 16, 2026 | 9.30 | 9.43 | 9.17 | 9.34 | 9.28 | 0.43% | 2,771,800 |
| Jul 15, 2026 | 9.16 | 9.43 | 9.16 | 9.30 | 9.24 | 1.42% | 3,278,600 |
| Jul 14, 2026 | 8.89 | 9.26 | 8.86 | 9.17 | 9.11 | 3.15% | 4,672,112 |
| Jul 13, 2026 | 8.97 | 9.03 | 8.84 | 8.89 | 8.83 | -1.11% | 2,092,600 |
| Jul 10, 2026 | 8.79 | 9.10 | 8.70 | 8.99 | 8.93 | 1.70% | 2,767,503 |
| Jul 9, 2026 | 8.90 | 8.97 | 8.73 | 8.84 | 8.78 | -1.34% | 2,783,600 |