Jiangsu Phoenix Property Investment Company Limited (SHA:600716)
China · Delayed Price · Currency is CNY 3.730
+0.020 (0.54%)
May 28, 2026, 3:00 PM CST
SHA:600716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.70 | 3.78 | 3.68 | 3.77 | - | 1.62% | 6,676,600 |
| May 27, 2026 | 3.78 | 3.81 | 3.69 | 3.71 | 3.71 | -1.33% | 10,504,300 |
| May 26, 2026 | 3.86 | 3.86 | 3.65 | 3.76 | 3.76 | -2.34% | 15,267,100 |
| May 25, 2026 | 3.94 | 3.96 | 3.82 | 3.85 | 3.85 | -1.79% | 9,038,200 |
| May 22, 2026 | 3.92 | 3.97 | 3.86 | 3.92 | 3.92 | 1.03% | 5,658,800 |
| May 21, 2026 | 4.01 | 4.10 | 3.86 | 3.88 | 3.88 | -3.96% | 8,441,300 |
| May 20, 2026 | 4.09 | 4.22 | 4.02 | 4.04 | 4.04 | -1.46% | 7,306,548 |
| May 19, 2026 | 4.06 | 4.14 | 3.98 | 4.10 | 4.10 | 0.74% | 9,401,848 |
| May 18, 2026 | 3.98 | 4.08 | 3.91 | 4.07 | 4.07 | 1.50% | 9,637,770 |
| May 15, 2026 | 4.12 | 4.13 | 3.98 | 4.01 | 4.01 | -2.43% | 9,013,501 |
| May 14, 2026 | 4.36 | 4.36 | 4.11 | 4.11 | 4.11 | -5.30% | 13,931,070 |
| May 13, 2026 | 4.40 | 4.41 | 4.33 | 4.34 | 4.34 | -1.36% | 10,759,170 |
| May 12, 2026 | 4.52 | 4.56 | 4.34 | 4.40 | 4.40 | -2.00% | 16,660,700 |
| May 11, 2026 | 4.41 | 4.54 | 4.35 | 4.49 | 4.49 | 2.75% | 15,459,840 |
| May 8, 2026 | 4.35 | 4.41 | 4.32 | 4.37 | 4.37 | 0.46% | 10,172,090 |
| May 7, 2026 | 4.36 | 4.43 | 4.33 | 4.35 | 4.35 | - | 9,366,100 |
| May 6, 2026 | 4.45 | 4.45 | 4.30 | 4.35 | 4.35 | -1.81% | 11,762,500 |
| Apr 30, 2026 | 4.38 | 4.53 | 4.38 | 4.43 | 4.43 | 1.37% | 11,883,500 |
| Apr 29, 2026 | 4.29 | 4.43 | 4.29 | 4.37 | 4.37 | 1.63% | 11,565,920 |
| Apr 28, 2026 | 4.29 | 4.36 | 4.27 | 4.30 | 4.30 | 0.47% | 8,943,501 |
| Apr 27, 2026 | 4.28 | 4.32 | 4.16 | 4.28 | 4.28 | -0.23% | 8,996,401 |
| Apr 24, 2026 | 4.39 | 4.39 | 4.22 | 4.29 | 4.29 | -2.05% | 11,241,800 |
| Apr 23, 2026 | 4.17 | 4.42 | 4.15 | 4.38 | 4.38 | 4.78% | 14,905,470 |
| Apr 22, 2026 | 4.27 | 4.28 | 4.17 | 4.18 | 4.18 | -2.11% | 5,807,800 |
| Apr 21, 2026 | 4.24 | 4.34 | 4.09 | 4.27 | 4.27 | 1.18% | 12,297,300 |
| Apr 20, 2026 | 4.15 | 4.34 | 4.09 | 4.22 | 4.22 | 0.72% | 9,193,781 |
| Apr 17, 2026 | 4.21 | 4.24 | 4.13 | 4.19 | 4.19 | -1.18% | 9,399,900 |
| Apr 16, 2026 | 4.17 | 4.26 | 4.11 | 4.24 | 4.24 | 1.44% | 9,216,000 |
| Apr 15, 2026 | 4.31 | 4.31 | 4.17 | 4.18 | 4.18 | -3.02% | 7,748,200 |
| Apr 14, 2026 | 4.30 | 4.34 | 4.23 | 4.31 | 4.31 | 0.23% | 9,417,519 |
| Apr 13, 2026 | 4.39 | 4.39 | 4.25 | 4.30 | 4.30 | -1.60% | 7,452,696 |
| Apr 10, 2026 | 4.42 | 4.48 | 4.34 | 4.37 | 4.37 | -1.35% | 8,003,500 |
| Apr 9, 2026 | 4.38 | 4.46 | 4.29 | 4.43 | 4.43 | 0.91% | 9,402,100 |
| Apr 8, 2026 | 4.28 | 4.40 | 4.25 | 4.39 | 4.39 | 4.52% | 9,279,634 |
| Apr 7, 2026 | 4.24 | 4.35 | 4.14 | 4.20 | 4.20 | - | 20,640,100 |
| Apr 3, 2026 | 4.47 | 4.48 | 4.18 | 4.20 | 4.20 | -5.83% | 10,607,930 |
| Apr 2, 2026 | 4.54 | 4.59 | 4.42 | 4.46 | 4.46 | -1.98% | 6,650,669 |
| Apr 1, 2026 | 4.56 | 4.63 | 4.52 | 4.55 | 4.55 | 0.66% | 6,769,300 |
| Mar 31, 2026 | 4.55 | 4.63 | 4.49 | 4.52 | 4.52 | -0.66% | 8,934,800 |
| Mar 30, 2026 | 4.56 | 4.59 | 4.51 | 4.55 | 4.55 | -1.09% | 9,710,001 |
| Mar 27, 2026 | 4.50 | 4.62 | 4.47 | 4.60 | 4.60 | 1.55% | 11,611,420 |
| Mar 26, 2026 | 4.51 | 4.59 | 4.42 | 4.53 | 4.53 | - | 10,555,600 |
| Mar 25, 2026 | 4.44 | 4.53 | 4.38 | 4.53 | 4.53 | 2.26% | 12,297,400 |
| Mar 24, 2026 | 4.24 | 4.44 | 4.20 | 4.43 | 4.43 | 5.98% | 12,480,280 |
| Mar 23, 2026 | 4.31 | 4.41 | 4.14 | 4.18 | 4.18 | -4.57% | 15,054,850 |
| Mar 20, 2026 | 4.45 | 4.56 | 4.38 | 4.38 | 4.38 | -1.35% | 9,044,896 |
| Mar 19, 2026 | 4.61 | 4.61 | 4.41 | 4.44 | 4.44 | -3.69% | 11,520,300 |
| Mar 18, 2026 | 4.56 | 4.63 | 4.51 | 4.61 | 4.61 | 0.88% | 8,185,411 |
| Mar 17, 2026 | 4.72 | 4.76 | 4.57 | 4.57 | 4.57 | -3.38% | 13,844,710 |
| Mar 16, 2026 | 4.60 | 4.79 | 4.57 | 4.73 | 4.73 | 2.38% | 15,150,220 |