Skip to main content
logo
Shandong Gold Phoenix Co.,Ltd (SHA:603586)
China flag China · Delayed Price · Currency is CNY
17.21
-0.40 (-2.27%)
May 13, 2026, 3:00 PM CST

SHA:603586 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202618.1418.2817.9318.0717.600.78%2,874,500
Apr 7, 202617.9818.0817.4717.9317.460.45%1,977,700
Apr 3, 202618.2818.3117.8317.8517.38-2.35%1,762,500
Apr 2, 202618.2618.4118.0918.2817.80-0.54%1,720,400
Apr 1, 202618.4418.6118.2518.3817.900.60%2,334,400
Mar 31, 202618.1018.4018.0518.2717.790.72%2,299,700
Mar 30, 202617.8218.1817.7518.1417.670.72%1,761,500
Mar 27, 202618.1718.4017.9718.0117.54-1.58%3,379,100
Mar 26, 202618.1118.4817.8818.3017.820.88%5,028,200
Mar 25, 202617.2918.3017.2718.1417.675.34%5,306,500
Mar 24, 202617.0417.2916.8017.2216.772.20%2,477,298
Mar 23, 202616.8017.2116.4516.8516.41-0.47%3,541,128
Mar 20, 202617.3417.4916.9116.9316.49-2.36%1,790,200
Mar 19, 202617.7417.8317.3017.3416.89-2.58%1,615,298
Mar 18, 202617.6517.8417.5717.8017.330.79%803,400
Mar 17, 202617.9018.1017.6517.6617.20-0.67%1,369,000
Mar 16, 202617.9618.0517.5217.7817.32-1.06%2,133,800
Mar 13, 202617.9818.2117.8017.9717.500.22%1,199,500
Mar 12, 202618.0418.1217.9017.9317.46-0.61%1,141,700
Mar 11, 202618.1318.2418.0018.0417.57-0.28%1,215,700
Mar 10, 202617.7318.1217.7318.0917.622.84%1,645,509
Mar 9, 202617.7217.7917.4117.5917.13-1.57%1,656,600
Mar 6, 202617.5017.9117.5017.8717.401.88%1,554,200
Mar 5, 202617.5417.7517.4517.5417.081.10%1,356,300
Mar 4, 202617.5117.6517.1817.3516.90-1.53%2,066,909
Mar 3, 202618.0318.1917.5817.6217.16-2.11%2,374,100
Mar 2, 202618.4718.8818.0018.0017.53-3.49%3,999,900
Feb 27, 202618.8818.8918.6218.6518.16-1.17%2,274,400