Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China · Delayed Price · Currency is CNY 4.400
-0.040 (-0.90%)
Sep 30, 2025, 3:04 PM CST
Phoenix Shipping (Wuhan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.46 | 4.47 | 4.39 | 4.40 | 4.40 | -0.90% | 12,941,456 |
| Sep 29, 2025 | 4.46 | 4.49 | 4.40 | 4.44 | 4.44 | -1.11% | 12,961,300 |
| Sep 26, 2025 | 4.54 | 4.54 | 4.47 | 4.49 | 4.49 | -1.10% | 14,026,800 |
| Sep 25, 2025 | 4.63 | 4.67 | 4.53 | 4.54 | 4.54 | -3.20% | 25,348,802 |
| Sep 24, 2025 | 4.63 | 4.85 | 4.55 | 4.69 | 4.69 | -0.21% | 35,708,025 |
| Sep 23, 2025 | 4.51 | 4.88 | 4.43 | 4.70 | 4.70 | 3.75% | 51,173,447 |
| Sep 22, 2025 | 4.63 | 4.63 | 4.50 | 4.53 | 4.53 | -2.58% | 17,811,000 |
| Sep 19, 2025 | 4.55 | 4.78 | 4.55 | 4.65 | 4.65 | 1.53% | 21,046,155 |
| Sep 18, 2025 | 4.71 | 4.72 | 4.55 | 4.58 | 4.58 | -3.17% | 24,327,397 |
| Sep 17, 2025 | 4.70 | 4.82 | 4.68 | 4.73 | 4.73 | 0.64% | 26,168,416 |
| Sep 16, 2025 | 4.63 | 4.75 | 4.59 | 4.70 | 4.70 | 1.29% | 29,201,082 |
| Sep 15, 2025 | 4.57 | 4.71 | 4.57 | 4.64 | 4.64 | 1.53% | 24,263,031 |
| Sep 12, 2025 | 4.55 | 4.66 | 4.55 | 4.57 | 4.57 | - | 16,252,708 |
| Sep 11, 2025 | 4.53 | 4.57 | 4.49 | 4.57 | 4.57 | 0.44% | 13,422,089 |
| Sep 10, 2025 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | -0.87% | 11,388,858 |
| Sep 9, 2025 | 4.65 | 4.66 | 4.57 | 4.59 | 4.59 | -1.71% | 16,077,757 |
| Sep 8, 2025 | 4.58 | 4.76 | 4.58 | 4.67 | 4.67 | 1.30% | 22,613,249 |
| Sep 5, 2025 | 4.60 | 4.62 | 4.50 | 4.61 | 4.61 | 0.44% | 17,251,817 |
| Sep 4, 2025 | 4.62 | 4.64 | 4.55 | 4.59 | 4.59 | -0.65% | 14,427,135 |
| Sep 3, 2025 | 4.72 | 4.74 | 4.61 | 4.62 | 4.62 | -2.53% | 18,337,274 |
| Sep 2, 2025 | 4.79 | 4.85 | 4.69 | 4.74 | 4.74 | 0.42% | 25,109,535 |
| Sep 1, 2025 | 4.78 | 4.78 | 4.70 | 4.72 | 4.72 | -1.26% | 20,385,191 |
| Aug 29, 2025 | 4.80 | 4.81 | 4.74 | 4.78 | 4.78 | -0.62% | 16,028,884 |
| Aug 28, 2025 | 4.77 | 4.85 | 4.66 | 4.81 | 4.81 | 0.84% | 22,474,639 |
| Aug 27, 2025 | 4.94 | 4.95 | 4.70 | 4.77 | 4.77 | -3.44% | 27,381,033 |
| Aug 26, 2025 | 4.98 | 4.99 | 4.92 | 4.94 | 4.94 | - | 20,448,382 |
| Aug 25, 2025 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | -0.80% | 25,116,976 |
| Aug 22, 2025 | 4.96 | 5.08 | 4.93 | 4.98 | 4.98 | 0.61% | 37,919,288 |
| Aug 21, 2025 | 4.87 | 4.96 | 4.85 | 4.95 | 4.95 | 1.85% | 32,830,645 |
| Aug 20, 2025 | 4.82 | 4.88 | 4.81 | 4.86 | 4.86 | 0.41% | 18,183,129 |
| Aug 19, 2025 | 4.84 | 4.85 | 4.80 | 4.84 | 4.84 | -0.41% | 17,461,071 |
| Aug 18, 2025 | 4.84 | 4.87 | 4.80 | 4.86 | 4.86 | - | 22,418,613 |
| Aug 15, 2025 | 4.81 | 4.87 | 4.79 | 4.86 | 4.86 | 1.04% | 16,113,991 |
| Aug 14, 2025 | 4.90 | 4.91 | 4.81 | 4.81 | 4.81 | -2.04% | 17,853,245 |
| Aug 13, 2025 | 4.91 | 4.93 | 4.84 | 4.91 | 4.91 | -1.60% | 35,412,937 |
| Aug 12, 2025 | 4.80 | 5.13 | 4.80 | 4.99 | 4.99 | 3.74% | 60,094,412 |
| Aug 11, 2025 | 4.82 | 4.83 | 4.77 | 4.81 | 4.81 | - | 14,014,988 |
| Aug 8, 2025 | 4.74 | 4.85 | 4.72 | 4.81 | 4.81 | 1.26% | 23,641,999 |
| Aug 7, 2025 | 4.74 | 4.77 | 4.71 | 4.75 | 4.75 | 0.21% | 12,792,200 |
| Aug 6, 2025 | 4.77 | 4.77 | 4.70 | 4.74 | 4.74 | - | 12,974,245 |
| Aug 5, 2025 | 4.72 | 4.77 | 4.71 | 4.74 | 4.74 | 0.64% | 11,435,445 |
| Aug 4, 2025 | 4.70 | 4.72 | 4.65 | 4.71 | 4.71 | -0.84% | 13,711,795 |
| Aug 1, 2025 | 4.73 | 4.76 | 4.72 | 4.75 | 4.75 | 0.42% | 11,249,100 |
| Jul 31, 2025 | 4.77 | 4.78 | 4.72 | 4.73 | 4.73 | -1.25% | 17,461,345 |
| Jul 30, 2025 | 4.85 | 4.86 | 4.77 | 4.79 | 4.79 | -0.62% | 16,704,700 |
| Jul 29, 2025 | 4.82 | 4.85 | 4.76 | 4.82 | 4.82 | -0.21% | 18,811,977 |
| Jul 28, 2025 | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | -1.23% | 17,862,568 |
| Jul 25, 2025 | 4.96 | 4.98 | 4.87 | 4.89 | 4.89 | -1.21% | 21,820,171 |
| Jul 24, 2025 | 4.85 | 4.95 | 4.84 | 4.95 | 4.95 | 1.85% | 23,270,950 |
| Jul 23, 2025 | 4.94 | 4.95 | 4.86 | 4.86 | 4.86 | -1.82% | 29,411,139 |