Skip to main content
logo
Shandong Gold Phoenix Co.,Ltd (SHA:603586)
China flag China · Delayed Price · Currency is CNY
14.03
-0.17 (-1.20%)
Jun 23, 2026, 3:00 PM CST

SHA:603586 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202614.1514.3313.9914.0314.03-1.20%4,392,550
Jun 22, 202615.0115.1913.8814.2014.20-6.82%8,483,894
Jun 18, 202615.0315.7014.8415.2415.24-3.24%9,539,380
Jun 17, 202615.6316.4015.6315.7515.75-9.33%18,162,400
Jun 16, 202617.3717.3717.3717.3717.37-10.00%3,609,200
Jun 15, 202618.4220.2618.1519.3019.304.78%25,189,670
Jun 12, 202618.3318.5118.1118.4218.420.77%4,401,700
Jun 11, 202618.0618.3217.6018.2818.280.88%4,048,500
Jun 10, 202617.7318.2217.6818.1218.121.63%3,402,000
Jun 9, 202617.7217.9017.6017.8317.830.56%2,363,500
Jun 8, 202617.1317.8717.1317.7317.730.74%3,433,500
Jun 5, 202617.2917.7517.1817.6017.601.73%3,079,900
Jun 4, 202617.5017.7017.1117.3017.30-1.87%2,852,350
Jun 3, 202617.4517.8817.4017.6317.630.46%3,110,895
Jun 2, 202617.3117.6017.2217.5517.550.98%3,141,194
Jun 1, 202616.9217.3816.8117.3817.381.28%3,171,000
May 29, 202617.1017.3416.8817.1617.160.06%2,467,800
May 28, 202616.8217.3716.6317.1517.151.90%3,130,598
May 27, 202616.5517.0516.1716.8316.831.94%3,213,998
May 26, 202616.5916.6416.3116.5116.51-0.30%1,656,300
May 25, 202616.6016.7616.4016.5616.56-1,577,684
May 22, 202617.0017.0016.4816.5616.56-1.72%1,847,300
May 21, 202617.1017.1816.6016.8516.85-1.23%1,979,000
May 20, 202617.3617.3616.9117.0617.06-1.16%1,731,600
May 19, 202617.4317.5317.0917.2617.26-0.40%1,852,132
May 18, 202616.8917.3816.6517.3317.331.52%3,494,300
May 15, 202616.6117.2016.5717.0717.071.79%3,004,374
May 14, 202616.8017.0316.6016.7716.770.06%2,756,900
May 13, 202617.5817.7017.1717.2116.76-2.27%3,341,905
May 12, 202617.7118.0817.2617.6117.15-0.11%4,708,600
May 11, 202616.9417.8816.8317.6317.174.01%5,716,700
May 8, 202617.3217.3816.8316.9516.51-2.47%4,360,761
May 7, 202616.8118.0916.6717.3816.934.38%7,556,760
May 6, 202616.4216.9216.2816.6516.211.77%3,594,300
Apr 30, 202616.1716.7116.1016.3615.930.49%3,563,500
Apr 29, 202615.7916.6615.7816.2815.853.04%4,990,111
Apr 28, 202616.0016.2915.7215.8015.39-5.11%7,188,760
Apr 27, 202617.0217.5016.6516.6516.21-10.00%5,081,200
Apr 24, 202619.3619.4618.3018.5018.02-6.57%12,023,410
Apr 23, 202618.8320.5718.7719.8019.284.54%16,366,070
Apr 22, 202618.3519.7718.3518.9418.443.67%9,225,845
Apr 21, 202618.5418.5418.1518.2717.79-0.27%1,394,600
Apr 20, 202618.3418.4818.1818.3217.84-0.11%1,483,200
Apr 17, 202618.3218.3518.0318.3417.860.05%1,498,400
Apr 16, 202618.2118.3818.1118.3317.850.60%1,563,700
Apr 15, 202618.3118.4618.1818.2217.74-0.44%1,827,800
Apr 14, 202618.0518.3317.9418.3017.821.61%2,286,900
Apr 13, 202617.8718.0317.6818.0117.540.73%1,341,100
Apr 10, 202617.8318.0717.7517.8817.410.79%1,434,618
Apr 9, 202617.9818.0017.6317.7417.28-1.83%1,754,600