Jiangsu Phoenix Property Investment Company Limited (SHA:600716)
China · Delayed Price · Currency is CNY 3.640
+0.060 (1.68%)
Aug 26, 2026, 3:00 PM CST
SHA:600716 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 3.56 | 3.62 | 3.52 | 3.56 | 3.56 | - | 5,468,638 |
| Aug 10, 2026 | 3.46 | 3.58 | 3.42 | 3.56 | 3.56 | 3.49% | 6,648,881 |
| Aug 7, 2026 | 3.51 | 3.51 | 3.39 | 3.44 | 3.44 | -1.99% | 5,498,891 |
| Aug 6, 2026 | 3.47 | 3.51 | 3.44 | 3.51 | 3.51 | 1.45% | 6,013,528 |
| Aug 5, 2026 | 3.46 | 3.50 | 3.43 | 3.46 | 3.46 | 0.29% | 4,390,293 |
| Aug 4, 2026 | 3.56 | 3.57 | 3.42 | 3.45 | 3.45 | -2.54% | 6,707,300 |
| Aug 3, 2026 | 3.33 | 3.57 | 3.32 | 3.54 | 3.54 | 6.63% | 13,233,898 |
| Jul 31, 2026 | 3.31 | 3.36 | 3.27 | 3.32 | 3.32 | 0.91% | 5,022,768 |
| Jul 30, 2026 | 3.36 | 3.43 | 3.29 | 3.29 | 3.29 | -2.37% | 6,491,023 |
| Jul 29, 2026 | 3.23 | 3.42 | 3.21 | 3.37 | 3.37 | 4.33% | 8,621,231 |
| Jul 28, 2026 | 3.15 | 3.29 | 3.15 | 3.23 | 3.23 | 2.22% | 6,014,273 |
| Jul 27, 2026 | 3.04 | 3.22 | 3.02 | 3.16 | 3.16 | 3.95% | 7,109,800 |
| Jul 24, 2026 | 3.10 | 3.13 | 3.03 | 3.04 | 3.04 | -2.56% | 4,268,332 |
| Jul 23, 2026 | 2.99 | 3.12 | 2.99 | 3.12 | 3.12 | 3.65% | 5,585,876 |
| Jul 22, 2026 | 3.03 | 3.08 | 2.98 | 3.01 | 3.01 | -0.66% | 6,101,900 |
| Jul 21, 2026 | 3.15 | 3.16 | 2.93 | 3.03 | 3.03 | -4.11% | 14,757,942 |
| Jul 20, 2026 | 3.32 | 3.39 | 3.12 | 3.16 | 3.16 | -4.24% | 13,213,800 |
| Jul 17, 2026 | 3.47 | 3.52 | 3.29 | 3.30 | 3.30 | -4.90% | 9,049,700 |
| Jul 16, 2026 | 3.40 | 3.58 | 3.37 | 3.47 | 3.47 | 2.06% | 7,456,198 |
| Jul 15, 2026 | 3.37 | 3.46 | 3.33 | 3.40 | 3.40 | 0.89% | 6,105,750 |
| Jul 14, 2026 | 3.24 | 3.38 | 3.22 | 3.37 | 3.37 | 3.37% | 6,119,100 |
| Jul 13, 2026 | 3.36 | 3.38 | 3.26 | 3.26 | 3.26 | -2.69% | 8,379,200 |
| Jul 10, 2026 | 3.31 | 3.45 | 3.27 | 3.35 | 3.35 | 1.21% | 6,755,600 |
| Jul 9, 2026 | 3.34 | 3.38 | 3.26 | 3.31 | 3.31 | -0.90% | 5,203,901 |
| Jul 8, 2026 | 3.29 | 3.42 | 3.20 | 3.34 | 3.34 | 2.14% | 8,891,000 |
| Jul 7, 2026 | 3.40 | 3.42 | 3.26 | 3.27 | 3.27 | -4.11% | 6,656,300 |
| Jul 6, 2026 | 3.40 | 3.48 | 3.39 | 3.41 | 3.41 | - | 5,057,000 |
| Jul 3, 2026 | 3.43 | 3.48 | 3.40 | 3.41 | 3.41 | -0.58% | 5,164,700 |
| Jul 2, 2026 | 3.46 | 3.53 | 3.42 | 3.43 | 3.43 | -1.44% | 5,454,980 |
| Jul 1, 2026 | 3.35 | 3.48 | 3.33 | 3.48 | 3.48 | 3.57% | 8,628,400 |
| Jun 30, 2026 | 3.40 | 3.45 | 3.30 | 3.36 | 3.36 | -1.75% | 7,847,800 |
| Jun 29, 2026 | 3.36 | 3.51 | 3.30 | 3.42 | 3.42 | 1.18% | 7,949,490 |
| Jun 26, 2026 | 3.45 | 3.46 | 3.34 | 3.38 | 3.38 | -2.59% | 7,317,733 |
| Jun 25, 2026 | 3.53 | 3.55 | 3.44 | 3.47 | 3.47 | -1.42% | 5,763,859 |
| Jun 24, 2026 | 3.70 | 3.71 | 3.45 | 3.52 | 3.52 | -4.86% | 12,407,856 |
| Jun 23, 2026 | 3.65 | 3.77 | 3.64 | 3.70 | 3.70 | 0.82% | 6,771,501 |
| Jun 22, 2026 | 3.73 | 3.73 | 3.55 | 3.67 | 3.67 | -1.61% | 8,571,498 |
| Jun 18, 2026 | 3.68 | 3.83 | 3.59 | 3.73 | 3.73 | 1.36% | 12,466,811 |
| Jun 17, 2026 | 3.73 | 3.76 | 3.61 | 3.68 | 3.68 | -1.87% | 7,559,300 |