Jiangsu Phoenix Property Investment Company Limited (SHA:600716)
China · Delayed Price · Currency is CNY 4.180
-0.130 (-3.02%)
Apr 15, 2026, 3:00 PM CST
SHA:600716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.31 | 4.31 | 4.17 | 4.17 | - | -3.25% | 6,764,400 |
| 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% | 15,054,854 |
| 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 |
| Mar 13, 2026 | 4.62 | 4.68 | 4.59 | 4.62 | 4.62 | -0.22% | 7,461,340 |
| Mar 12, 2026 | 4.74 | 4.80 | 4.61 | 4.63 | 4.63 | -2.53% | 9,182,641 |
| Mar 11, 2026 | 4.72 | 4.76 | 4.61 | 4.75 | 4.75 | 0.64% | 11,446,800 |
| Mar 10, 2026 | 4.64 | 4.74 | 4.62 | 4.72 | 4.72 | 2.16% | 11,727,740 |
| Mar 9, 2026 | 4.78 | 4.82 | 4.57 | 4.62 | 4.62 | -4.15% | 14,924,100 |
| Mar 6, 2026 | 4.70 | 4.92 | 4.66 | 4.82 | 4.82 | 2.55% | 20,103,224 |
| Mar 5, 2026 | 4.54 | 4.72 | 4.46 | 4.70 | 4.70 | 5.15% | 17,979,900 |
| Mar 4, 2026 | 4.56 | 4.57 | 4.41 | 4.47 | 4.47 | -2.40% | 16,923,920 |
| Mar 3, 2026 | 4.68 | 4.77 | 4.53 | 4.58 | 4.58 | -1.72% | 19,278,260 |
| Mar 2, 2026 | 4.62 | 4.79 | 4.58 | 4.66 | 4.66 | -1.48% | 18,427,010 |
| Feb 27, 2026 | 4.77 | 4.79 | 4.68 | 4.73 | 4.73 | -0.21% | 13,001,900 |
| Feb 26, 2026 | 4.89 | 4.90 | 4.67 | 4.74 | 4.74 | -2.47% | 25,785,040 |
| Feb 25, 2026 | 4.83 | 4.91 | 4.72 | 4.86 | 4.86 | 1.67% | 45,067,880 |
| Feb 24, 2026 | 4.39 | 4.80 | 4.33 | 4.78 | 4.78 | 9.63% | 54,677,420 |
| Feb 13, 2026 | 4.33 | 4.55 | 4.32 | 4.36 | 4.36 | 0.69% | 13,127,540 |
| Feb 12, 2026 | 4.35 | 4.36 | 4.25 | 4.33 | 4.33 | -0.23% | 8,130,400 |
| Feb 11, 2026 | 4.33 | 4.37 | 4.30 | 4.34 | 4.34 | 0.23% | 8,878,327 |
| Feb 10, 2026 | 4.39 | 4.39 | 4.31 | 4.33 | 4.33 | -1.14% | 9,859,400 |
| Feb 9, 2026 | 4.38 | 4.41 | 4.33 | 4.38 | 4.38 | 0.69% | 10,482,500 |
| Feb 6, 2026 | 4.35 | 4.42 | 4.29 | 4.35 | 4.35 | -0.23% | 8,471,500 |
| Feb 5, 2026 | 4.35 | 4.43 | 4.31 | 4.36 | 4.36 | 0.23% | 9,844,100 |
| Feb 4, 2026 | 4.24 | 4.35 | 4.22 | 4.35 | 4.35 | 2.84% | 11,679,000 |
| Feb 3, 2026 | 4.22 | 4.27 | 4.19 | 4.23 | 4.23 | 0.95% | 8,103,506 |
| Feb 2, 2026 | 4.25 | 4.32 | 4.19 | 4.19 | 4.19 | -1.87% | 12,346,900 |
| Jan 30, 2026 | 4.25 | 4.29 | 4.18 | 4.27 | 4.27 | -0.23% | 10,361,000 |
| Jan 29, 2026 | 4.27 | 4.34 | 4.20 | 4.28 | 4.28 | 0.71% | 15,485,000 |
| Jan 28, 2026 | 4.27 | 4.33 | 4.23 | 4.25 | 4.25 | -0.23% | 11,857,000 |
| Jan 27, 2026 | 4.34 | 4.35 | 4.20 | 4.26 | 4.26 | -1.84% | 11,690,600 |