Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China · Delayed Price · Currency is CNY 4.820
-0.090 (-1.83%)
Aug 14, 2025, 2:45 PM CST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 5.02 | 5.02 | 4.93 | 4.95 | 4.95 | -1.59% | 33,454,452 |
| Jul 21, 2025 | 5.05 | 5.05 | 5.01 | 5.03 | 5.03 | -0.20% | 21,554,502 |
| Jul 18, 2025 | 5.02 | 5.08 | 5.01 | 5.04 | 5.04 | 0.20% | 20,815,021 |
| Jul 17, 2025 | 5.04 | 5.05 | 5.01 | 5.03 | 5.03 | -0.40% | 20,861,745 |
| Jul 16, 2025 | 5.05 | 5.14 | 5.04 | 5.05 | 5.05 | -1.17% | 29,014,938 |
| Jul 15, 2025 | 5.10 | 5.18 | 5.00 | 5.11 | 5.11 | 0.39% | 52,967,654 |
| Jul 14, 2025 | 5.03 | 5.15 | 5.01 | 5.09 | 5.09 | 1.80% | 45,924,545 |
| Jul 11, 2025 | 4.97 | 5.05 | 4.96 | 5.00 | 5.00 | 0.60% | 28,052,823 |
| Jul 10, 2025 | 4.99 | 5.03 | 4.95 | 4.97 | 4.97 | -0.20% | 23,341,708 |
| Jul 9, 2025 | 5.00 | 5.05 | 4.97 | 4.98 | 4.98 | -0.99% | 30,257,801 |
| Jul 8, 2025 | 5.04 | 5.09 | 4.99 | 5.03 | 5.03 | 0.80% | 32,095,413 |
| Jul 7, 2025 | 5.00 | 5.05 | 4.92 | 4.99 | 4.99 | -0.80% | 31,234,108 |
| Jul 4, 2025 | 5.08 | 5.10 | 5.03 | 5.03 | 5.03 | -0.98% | 24,214,487 |
| Jul 3, 2025 | 5.07 | 5.14 | 5.03 | 5.08 | 5.08 | -0.78% | 35,296,417 |
| Jul 2, 2025 | 5.17 | 5.22 | 5.08 | 5.12 | 5.12 | -1.16% | 49,511,484 |
| Jul 1, 2025 | 5.09 | 5.26 | 5.03 | 5.18 | 5.18 | 1.17% | 71,818,522 |
| Jun 30, 2025 | 5.15 | 5.15 | 5.08 | 5.12 | 5.12 | 0.20% | 42,380,451 |
| Jun 27, 2025 | 5.07 | 5.19 | 5.06 | 5.11 | 5.11 | -0.78% | 48,358,359 |
| Jun 26, 2025 | 5.03 | 5.26 | 4.91 | 5.15 | 5.15 | 2.18% | 74,886,403 |
| Jun 25, 2025 | 5.22 | 5.24 | 5.00 | 5.04 | 5.04 | -4.73% | 103,340,259 |
| Jun 24, 2025 | 5.15 | 5.51 | 5.15 | 5.29 | 5.29 | -7.52% | 149,600,622 |
| Jun 23, 2025 | 5.73 | 5.89 | 5.56 | 5.72 | 5.72 | 6.92% | 175,503,287 |
| Jun 20, 2025 | 5.19 | 5.70 | 5.07 | 5.35 | 5.35 | 0.56% | 140,695,797 |
| Jun 19, 2025 | 5.49 | 5.51 | 5.12 | 5.32 | 5.32 | -3.97% | 134,417,203 |
| Jun 18, 2025 | 5.80 | 5.98 | 5.46 | 5.54 | 5.54 | -0.72% | 190,346,997 |
| Jun 17, 2025 | 5.00 | 5.58 | 4.96 | 5.58 | 5.58 | 10.06% | 142,362,643 |
| Jun 16, 2025 | 5.18 | 5.20 | 5.02 | 5.07 | 5.07 | -3.80% | 116,762,668 |
| Jun 13, 2025 | 4.80 | 5.27 | 4.80 | 5.27 | 5.27 | 10.02% | 147,195,968 |
| Jun 12, 2025 | 4.81 | 4.87 | 4.75 | 4.79 | 4.79 | -2.84% | 42,926,179 |
| Jun 11, 2025 | 4.98 | 5.25 | 4.82 | 4.93 | 4.93 | -2.76% | 104,910,713 |
| Jun 10, 2025 | 4.76 | 5.23 | 4.73 | 5.07 | 5.07 | 6.07% | 114,440,015 |
| Jun 9, 2025 | 4.76 | 4.79 | 4.70 | 4.78 | 4.78 | 0.42% | 30,995,422 |
| Jun 6, 2025 | 4.79 | 4.90 | 4.74 | 4.76 | 4.76 | -0.42% | 37,605,150 |
| Jun 5, 2025 | 4.83 | 4.90 | 4.75 | 4.78 | 4.78 | -1.44% | 32,024,296 |
| Jun 4, 2025 | 4.70 | 4.90 | 4.70 | 4.85 | 4.85 | 2.32% | 37,432,327 |