Jiangsu Phoenix Property Investment Company Limited (SHA:600716)
China · Delayed Price · Currency is CNY 3.210
+0.030 (0.94%)
Oct 28, 2026, 3:00 PM CST
SHA:600716 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.20 | 3.23 | 3.14 | 3.21 | 3.21 | 0.94% | 9,841,000 |
| Oct 27, 2026 | 3.34 | 3.41 | 3.18 | 3.18 | 3.18 | -5.07% | 13,626,073 |
| Oct 26, 2026 | 3.40 | 3.46 | 3.31 | 3.35 | 3.35 | -1.76% | 8,153,000 |
| Oct 23, 2026 | 3.31 | 3.43 | 3.23 | 3.41 | 3.41 | 2.40% | 9,838,673 |
| Oct 22, 2026 | 3.43 | 3.46 | 3.33 | 3.33 | 3.33 | -2.63% | 6,141,207 |
| Oct 21, 2026 | 3.48 | 3.52 | 3.41 | 3.42 | 3.42 | -0.58% | 5,675,600 |
| Oct 20, 2026 | 3.43 | 3.49 | 3.40 | 3.44 | 3.44 | 0.29% | 6,162,200 |
| Oct 19, 2026 | 3.53 | 3.55 | 3.35 | 3.43 | 3.43 | -3.11% | 7,122,766 |
| Oct 16, 2026 | 3.49 | 3.59 | 3.47 | 3.54 | 3.54 | 2.02% | 8,159,130 |
| Oct 15, 2026 | 3.54 | 3.59 | 3.42 | 3.47 | 3.47 | -4.41% | 7,994,600 |
| Oct 14, 2026 | 3.64 | 3.77 | 3.62 | 3.63 | 3.63 | -0.27% | 8,090,140 |
| Oct 13, 2026 | 3.60 | 3.66 | 3.51 | 3.64 | 3.64 | 0.55% | 6,462,980 |
| Oct 12, 2026 | 3.73 | 3.74 | 3.62 | 3.62 | 3.62 | -2.43% | 5,761,300 |
| Oct 9, 2026 | 3.70 | 3.75 | 3.61 | 3.71 | 3.71 | 0.27% | 7,591,107 |
| Oct 8, 2026 | 3.78 | 3.80 | 3.68 | 3.70 | 3.70 | -2.37% | 6,065,410 |
| Sep 30, 2026 | 3.80 | 3.81 | 3.66 | 3.79 | 3.79 | - | 7,219,200 |
| Sep 29, 2026 | 3.71 | 3.83 | 3.70 | 3.79 | 3.79 | 1.88% | 7,612,500 |
| Sep 28, 2026 | 3.71 | 3.74 | 3.66 | 3.72 | 3.72 | 0.81% | 4,153,607 |
| Sep 24, 2026 | 3.73 | 3.77 | 3.66 | 3.69 | 3.69 | -1.07% | 4,919,010 |
| Sep 23, 2026 | 3.75 | 3.85 | 3.73 | 3.73 | 3.73 | -0.80% | 7,096,300 |
| Sep 22, 2026 | 3.71 | 3.80 | 3.66 | 3.76 | 3.76 | 0.80% | 9,648,700 |
| Sep 21, 2026 | 3.57 | 3.74 | 3.55 | 3.73 | 3.73 | 4.78% | 7,183,700 |
| Sep 18, 2026 | 3.59 | 3.64 | 3.56 | 3.56 | 3.56 | -0.84% | 5,218,330 |
| Sep 17, 2026 | 3.56 | 3.60 | 3.49 | 3.59 | 3.59 | 1.13% | 5,694,540 |
| Sep 16, 2026 | 3.56 | 3.60 | 3.53 | 3.55 | 3.55 | -0.28% | 5,108,740 |
| Sep 15, 2026 | 3.65 | 3.72 | 3.56 | 3.56 | 3.56 | -2.20% | 4,840,900 |
| Sep 14, 2026 | 3.62 | 3.67 | 3.58 | 3.64 | 3.64 | 0.28% | 4,051,116 |
| Sep 11, 2026 | 3.71 | 3.73 | 3.58 | 3.63 | 3.63 | -2.68% | 4,073,500 |
| Sep 10, 2026 | 3.75 | 3.75 | 3.69 | 3.73 | 3.73 | -0.27% | 3,846,300 |
| Sep 9, 2026 | 3.75 | 3.79 | 3.72 | 3.74 | 3.74 | -0.80% | 4,062,900 |
| Sep 8, 2026 | 3.71 | 3.79 | 3.71 | 3.77 | 3.77 | 1.62% | 6,701,720 |
| Sep 7, 2026 | 3.70 | 3.73 | 3.63 | 3.71 | 3.71 | 0.82% | 5,004,327 |
| Sep 4, 2026 | 3.66 | 3.73 | 3.63 | 3.68 | 3.68 | 1.10% | 6,743,200 |
| Sep 3, 2026 | 3.73 | 3.73 | 3.63 | 3.64 | 3.64 | -1.89% | 4,093,000 |
| Sep 2, 2026 | 3.72 | 3.74 | 3.63 | 3.71 | 3.71 | -0.54% | 5,390,200 |
| Sep 1, 2026 | 3.65 | 3.75 | 3.64 | 3.73 | 3.73 | 1.91% | 8,536,899 |
| Aug 31, 2026 | 3.83 | 3.83 | 3.66 | 3.66 | 3.66 | -2.92% | 6,390,384 |
| Aug 28, 2026 | 3.66 | 3.80 | 3.65 | 3.77 | 3.77 | 3.01% | 7,743,600 |
| Aug 27, 2026 | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | 0.55% | 6,003,200 |
| Aug 26, 2026 | 3.62 | 3.68 | 3.58 | 3.64 | 3.64 | 1.68% | 6,283,199 |
| Aug 25, 2026 | 3.48 | 3.61 | 3.46 | 3.58 | 3.58 | 2.58% | 4,223,601 |
| Aug 24, 2026 | 3.53 | 3.56 | 3.46 | 3.49 | 3.49 | -1.13% | 4,892,900 |
| Aug 21, 2026 | 3.56 | 3.56 | 3.47 | 3.53 | 3.53 | -0.84% | 4,969,700 |
| Aug 20, 2026 | 3.46 | 3.59 | 3.46 | 3.56 | 3.56 | 2.89% | 5,540,993 |
| Aug 19, 2026 | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | -2.26% | 4,028,000 |
| Aug 18, 2026 | 3.57 | 3.58 | 3.52 | 3.54 | 3.54 | -0.28% | 3,440,200 |
| Aug 17, 2026 | 3.52 | 3.59 | 3.49 | 3.55 | 3.55 | 0.85% | 4,525,329 |
| Aug 14, 2026 | 3.59 | 3.62 | 3.50 | 3.52 | 3.52 | -1.95% | 5,074,641 |
| Aug 13, 2026 | 3.63 | 3.65 | 3.56 | 3.59 | 3.59 | -1.10% | 6,338,911 |
| Aug 12, 2026 | 3.57 | 3.66 | 3.53 | 3.63 | 3.63 | 1.97% | 6,681,282 |