Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China · Delayed Price · Currency is CNY 4.770
-0.120 (-2.45%)
At close: Dec 18, 2025
Phoenix Shipping (Wuhan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 4.76 | 4.92 | 4.66 | 4.89 | 4.89 | 2.30% | 26,675,900 |
| Dec 16, 2025 | 4.95 | 4.98 | 4.70 | 4.78 | 4.78 | -4.02% | 25,185,000 |
| Dec 15, 2025 | 4.96 | 5.02 | 4.81 | 4.98 | 4.98 | -0.20% | 20,614,400 |
| Dec 12, 2025 | 5.02 | 5.07 | 4.95 | 4.99 | 4.99 | -0.60% | 19,958,220 |
| Dec 11, 2025 | 5.08 | 5.14 | 5.01 | 5.02 | 5.02 | -1.18% | 20,682,000 |
| Dec 10, 2025 | 5.05 | 5.10 | 4.99 | 5.08 | 5.08 | 0.40% | 22,329,370 |
| Dec 9, 2025 | 5.12 | 5.15 | 5.00 | 5.06 | 5.06 | -1.36% | 25,352,760 |
| Dec 8, 2025 | 5.10 | 5.19 | 5.03 | 5.13 | 5.13 | 1.79% | 34,578,600 |
| Dec 5, 2025 | 5.01 | 5.08 | 4.97 | 5.04 | 5.04 | - | 24,258,346 |
| Dec 4, 2025 | 4.84 | 5.09 | 4.84 | 5.04 | 5.04 | 3.70% | 51,865,880 |
| Dec 3, 2025 | 4.95 | 4.99 | 4.85 | 4.86 | 4.86 | -1.82% | 29,896,500 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | -1.00% | 24,866,400 |
| Dec 1, 2025 | 4.94 | 5.08 | 4.92 | 5.00 | 5.00 | 1.21% | 56,797,950 |
| Nov 28, 2025 | 4.59 | 5.02 | 4.50 | 4.94 | 4.94 | 8.33% | 78,485,876 |
| Nov 27, 2025 | 4.49 | 4.69 | 4.44 | 4.56 | 4.56 | 1.79% | 28,505,130 |
| Nov 26, 2025 | 4.56 | 4.66 | 4.47 | 4.48 | 4.48 | 0.67% | 36,584,940 |
| Nov 25, 2025 | 4.44 | 4.52 | 4.39 | 4.45 | 4.45 | 0.45% | 17,297,300 |
| Nov 24, 2025 | 4.38 | 4.46 | 4.33 | 4.43 | 4.43 | 1.84% | 18,865,510 |
| Nov 21, 2025 | 4.59 | 4.64 | 4.35 | 4.35 | 4.35 | -5.64% | 29,694,810 |
| Nov 20, 2025 | 4.73 | 4.76 | 4.58 | 4.61 | 4.61 | -2.74% | 20,912,460 |
| Nov 19, 2025 | 4.92 | 4.92 | 4.69 | 4.74 | 4.74 | -2.67% | 20,933,800 |
| Nov 18, 2025 | 5.10 | 5.14 | 4.83 | 4.87 | 4.87 | -4.70% | 35,588,070 |
| Nov 17, 2025 | 5.21 | 5.28 | 5.04 | 5.11 | 5.11 | -1.92% | 44,827,200 |
| Nov 14, 2025 | 4.94 | 5.34 | 4.93 | 5.21 | 5.21 | 5.68% | 73,517,720 |
| Nov 13, 2025 | 4.95 | 4.97 | 4.90 | 4.93 | 4.93 | -0.40% | 19,274,720 |
| Nov 12, 2025 | 4.91 | 5.05 | 4.91 | 4.95 | 4.95 | 0.20% | 28,269,720 |
| Nov 11, 2025 | 4.92 | 5.04 | 4.92 | 4.94 | 4.94 | 0.82% | 44,868,490 |
| Nov 10, 2025 | 4.61 | 5.00 | 4.56 | 4.90 | 4.90 | 6.29% | 78,479,370 |
| Nov 7, 2025 | 4.59 | 4.66 | 4.59 | 4.61 | 4.61 | - | 12,042,160 |
| Nov 6, 2025 | 4.63 | 4.70 | 4.57 | 4.61 | 4.61 | - | 22,687,450 |
| Nov 5, 2025 | 4.45 | 4.63 | 4.43 | 4.61 | 4.61 | 2.44% | 22,799,520 |
| Nov 4, 2025 | 4.53 | 4.56 | 4.47 | 4.50 | 4.50 | -0.88% | 16,627,330 |
| Nov 3, 2025 | 4.50 | 4.55 | 4.50 | 4.54 | 4.54 | 0.44% | 10,614,660 |
| Oct 31, 2025 | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | 0.44% | 12,805,500 |
| Oct 30, 2025 | 4.51 | 4.61 | 4.50 | 4.50 | 4.50 | -0.44% | 18,422,480 |
| Oct 29, 2025 | 4.52 | 4.55 | 4.45 | 4.52 | 4.52 | -0.22% | 13,512,500 |
| Oct 28, 2025 | 4.52 | 4.60 | 4.52 | 4.53 | 4.53 | -0.22% | 14,994,510 |
| Oct 27, 2025 | 4.62 | 4.62 | 4.53 | 4.54 | 4.54 | -1.94% | 20,159,450 |
| Oct 24, 2025 | 4.73 | 4.73 | 4.62 | 4.63 | 4.63 | -1.28% | 16,930,000 |
| Oct 23, 2025 | 4.58 | 4.75 | 4.58 | 4.69 | 4.69 | 1.96% | 32,049,810 |
| Oct 22, 2025 | 4.72 | 4.73 | 4.59 | 4.60 | 4.60 | -1.71% | 20,621,500 |
| Oct 21, 2025 | 4.64 | 4.70 | 4.59 | 4.68 | 4.68 | 0.86% | 23,817,100 |
| Oct 20, 2025 | 4.43 | 4.76 | 4.43 | 4.64 | 4.64 | 4.04% | 45,980,900 |
| Oct 17, 2025 | 4.48 | 4.55 | 4.43 | 4.46 | 4.46 | -1.11% | 17,179,700 |
| Oct 16, 2025 | 4.46 | 4.56 | 4.45 | 4.51 | 4.51 | 1.12% | 20,628,240 |
| Oct 15, 2025 | 4.56 | 4.57 | 4.43 | 4.46 | 4.46 | -3.25% | 22,124,190 |
| Oct 14, 2025 | 4.52 | 4.68 | 4.51 | 4.61 | 4.61 | 1.54% | 31,935,120 |
| Oct 13, 2025 | 4.30 | 4.62 | 4.30 | 4.54 | 4.54 | 2.02% | 25,829,300 |
| Oct 10, 2025 | 4.41 | 4.48 | 4.40 | 4.45 | 4.45 | 1.14% | 9,667,853 |
| Oct 9, 2025 | 4.41 | 4.42 | 4.36 | 4.40 | 4.40 | - | 10,611,200 |