Shanghai Phoenix Enterprise (Group) Co., Ltd. (SHA:600679)
China · Delayed Price · Currency is CNY 9.54
+0.17 (1.81%)
Jul 31, 2026, 3:00 PM CST
SHA:600679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 8.92 | 9.02 | 8.80 | 8.96 | 8.90 | 0.34% | 1,915,419 |
| Jul 7, 2026 | 9.07 | 9.17 | 8.84 | 8.93 | 8.87 | -1.43% | 2,161,301 |
| Jul 6, 2026 | 9.16 | 9.24 | 9.02 | 9.06 | 9.00 | -1.52% | 1,677,102 |
| Jul 3, 2026 | 9.09 | 9.25 | 9.08 | 9.20 | 9.14 | 0.77% | 3,301,120 |
| Jul 2, 2026 | 9.03 | 9.27 | 9.03 | 9.13 | 9.07 | 0.44% | 2,809,766 |
| Jul 1, 2026 | 8.90 | 9.13 | 8.81 | 9.09 | 9.03 | 1.91% | 3,092,420 |
| Jun 30, 2026 | 9.14 | 9.17 | 8.89 | 8.92 | 8.86 | -2.73% | 4,478,800 |
| Jun 29, 2026 | 8.71 | 9.43 | 8.48 | 9.17 | 9.11 | 5.28% | 7,909,401 |
| Jun 26, 2026 | 8.75 | 8.88 | 8.50 | 8.71 | 8.65 | -0.46% | 3,810,200 |
| Jun 25, 2026 | 8.71 | 8.84 | 8.65 | 8.75 | 8.69 | -0.68% | 2,718,901 |
| Jun 24, 2026 | 9.04 | 9.05 | 8.77 | 8.81 | 8.75 | -2.65% | 3,128,200 |
| Jun 23, 2026 | 9.01 | 9.24 | 8.96 | 9.05 | 8.99 | 0.11% | 3,182,600 |
| Jun 22, 2026 | 8.99 | 9.05 | 8.70 | 9.04 | 8.98 | 0.22% | 4,048,913 |
| Jun 18, 2026 | 9.22 | 9.28 | 9.01 | 9.02 | 8.96 | -2.06% | 3,414,669 |
| Jun 17, 2026 | 9.31 | 9.33 | 9.16 | 9.21 | 9.15 | -1.39% | 2,868,700 |
| Jun 16, 2026 | 9.44 | 9.44 | 9.25 | 9.34 | 9.28 | -1.06% | 2,746,300 |
| Jun 15, 2026 | 9.38 | 9.62 | 9.36 | 9.44 | 9.38 | -0.21% | 3,613,500 |
| Jun 12, 2026 | 9.34 | 9.55 | 9.21 | 9.46 | 9.40 | 1.61% | 4,650,200 |
| Jun 11, 2026 | 9.63 | 9.76 | 9.23 | 9.31 | 9.25 | -4.71% | 6,463,801 |
| Jun 10, 2026 | 9.99 | 10.29 | 9.70 | 9.77 | 9.70 | -2.40% | 5,688,551 |
| Jun 9, 2026 | 10.38 | 10.38 | 9.96 | 10.01 | 9.94 | -3.29% | 7,274,642 |
| Jun 8, 2026 | 10.46 | 10.51 | 10.13 | 10.35 | 10.28 | -2.08% | 8,019,949 |
| Jun 5, 2026 | 10.73 | 11.10 | 10.42 | 10.57 | 10.50 | -2.40% | 10,592,250 |
| Jun 4, 2026 | 10.80 | 11.48 | 10.65 | 10.83 | 10.76 | 0.93% | 17,639,410 |
| Jun 3, 2026 | 10.10 | 10.73 | 10.09 | 10.73 | 10.66 | 10.05% | 11,025,250 |
| Jun 2, 2026 | 10.00 | 10.01 | 9.71 | 9.75 | 9.68 | -2.60% | 3,498,300 |
| Jun 1, 2026 | 9.81 | 10.05 | 9.67 | 10.01 | 9.94 | 2.56% | 4,061,700 |
| May 29, 2026 | 9.80 | 9.89 | 9.72 | 9.76 | 9.69 | -0.41% | 3,119,000 |
| May 28, 2026 | 9.77 | 9.87 | 9.59 | 9.80 | 9.73 | 0.31% | 3,199,100 |
| May 27, 2026 | 9.99 | 9.99 | 9.73 | 9.77 | 9.70 | -2.50% | 3,314,600 |
| May 26, 2026 | 10.00 | 10.20 | 9.91 | 10.02 | 9.95 | -1.09% | 2,997,300 |
| May 25, 2026 | 10.23 | 10.29 | 10.01 | 10.13 | 10.06 | -1.07% | 3,594,000 |
| May 22, 2026 | 10.26 | 10.34 | 10.10 | 10.24 | 10.17 | - | 2,836,600 |