Jiangsu Phoenix Property Investment Company Limited (SHA:600716)
China · Delayed Price · Currency is CNY 3.350
+0.040 (1.21%)
Jul 10, 2026, 3:00 PM CST
SHA:600716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |