Jiangsu Phoenix Property Investment Company Limited (SHA:600716)
China · Delayed Price · Currency is CNY 3.320
+0.030 (0.91%)
Jul 31, 2026, 3:00 PM CST
SHA:600716 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 3.69 | 3.76 | 3.58 | 3.75 | 3.75 | 2.18% | 9,774,045 |
| Jun 15, 2026 | 3.74 | 3.77 | 3.65 | 3.67 | 3.67 | -2.13% | 8,694,700 |
| Jun 12, 2026 | 3.75 | 3.85 | 3.67 | 3.75 | 3.75 | 0.54% | 9,361,400 |
| Jun 11, 2026 | 3.69 | 3.84 | 3.60 | 3.73 | 3.73 | 0.54% | 16,112,490 |
| Jun 10, 2026 | 3.66 | 3.73 | 3.59 | 3.71 | 3.71 | 1.09% | 12,051,810 |
| Jun 9, 2026 | 3.60 | 3.71 | 3.49 | 3.67 | 3.67 | 2.23% | 12,412,400 |
| Jun 8, 2026 | 3.56 | 3.72 | 3.50 | 3.59 | 3.59 | -0.55% | 11,474,800 |
| Jun 5, 2026 | 3.60 | 3.66 | 3.55 | 3.61 | 3.61 | 0.28% | 6,680,101 |
| Jun 4, 2026 | 3.69 | 3.73 | 3.55 | 3.60 | 3.60 | -2.70% | 10,310,400 |
| Jun 3, 2026 | 3.69 | 3.77 | 3.62 | 3.70 | 3.70 | 0.27% | 10,498,870 |
| Jun 2, 2026 | 3.76 | 3.80 | 3.66 | 3.69 | 3.69 | -2.12% | 7,495,300 |
| Jun 1, 2026 | 3.67 | 3.80 | 3.66 | 3.77 | 3.77 | 1.89% | 6,222,600 |
| May 29, 2026 | 3.73 | 3.85 | 3.67 | 3.70 | 3.70 | -0.80% | 7,905,026 |
| May 28, 2026 | 3.70 | 3.78 | 3.68 | 3.73 | 3.73 | 0.54% | 7,808,800 |
| 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 |