Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China · Delayed Price · Currency is CNY 4.230
-0.080 (-1.86%)
At close: Mar 20, 2026
Phoenix Shipping (Wuhan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.29 | 4.36 | 4.23 | 4.23 | 4.23 | -1.86% | 16,898,220 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.29 | 4.31 | 4.31 | -3.15% | 21,972,700 |
| Mar 18, 2026 | 4.47 | 4.49 | 4.39 | 4.45 | 4.45 | 0.45% | 16,439,820 |
| Mar 17, 2026 | 4.50 | 4.58 | 4.43 | 4.43 | 4.43 | -2.21% | 23,616,330 |
| Mar 16, 2026 | 4.41 | 4.55 | 4.40 | 4.53 | 4.53 | 2.03% | 26,339,120 |
| Mar 13, 2026 | 4.46 | 4.54 | 4.42 | 4.44 | 4.44 | -0.67% | 21,790,200 |
| Mar 12, 2026 | 4.38 | 4.58 | 4.36 | 4.47 | 4.47 | 1.82% | 33,366,080 |
| Mar 11, 2026 | 4.43 | 4.45 | 4.34 | 4.39 | 4.39 | -1.13% | 28,147,900 |
| Mar 10, 2026 | 4.41 | 4.55 | 4.41 | 4.44 | 4.44 | 0.23% | 28,479,380 |
| Mar 9, 2026 | 4.70 | 4.78 | 4.40 | 4.43 | 4.43 | -4.53% | 49,607,030 |
| Mar 6, 2026 | 4.45 | 4.67 | 4.40 | 4.64 | 4.64 | 4.50% | 57,981,900 |
| Mar 5, 2026 | 4.47 | 4.60 | 4.33 | 4.44 | 4.44 | -3.69% | 78,109,240 |
| Mar 4, 2026 | 4.91 | 4.91 | 4.61 | 4.61 | 4.61 | -9.96% | 63,073,200 |
| Mar 3, 2026 | 4.74 | 5.20 | 4.73 | 5.12 | 5.12 | 8.25% | 153,800,100 |
| Mar 2, 2026 | 4.81 | 4.87 | 4.63 | 4.73 | 4.73 | 1.94% | 71,319,650 |
| Feb 27, 2026 | 4.60 | 4.65 | 4.58 | 4.64 | 4.64 | 0.87% | 14,611,240 |
| Feb 26, 2026 | 4.62 | 4.65 | 4.56 | 4.60 | 4.60 | -0.65% | 15,616,166 |
| Feb 25, 2026 | 4.57 | 4.72 | 4.57 | 4.63 | 4.63 | 1.09% | 23,776,000 |
| Feb 24, 2026 | 4.52 | 4.62 | 4.52 | 4.58 | 4.58 | 2.46% | 17,314,300 |
| Feb 13, 2026 | 4.56 | 4.58 | 4.46 | 4.47 | 4.47 | -1.76% | 10,735,100 |
| Feb 12, 2026 | 4.65 | 4.72 | 4.47 | 4.55 | 4.55 | -1.94% | 18,463,720 |
| Feb 11, 2026 | 4.58 | 4.68 | 4.57 | 4.64 | 4.64 | 1.09% | 19,993,230 |
| Feb 10, 2026 | 4.57 | 4.66 | 4.50 | 4.59 | 4.59 | 0.44% | 23,416,210 |
| Feb 9, 2026 | 4.43 | 4.60 | 4.43 | 4.57 | 4.57 | 3.16% | 30,678,857 |
| Feb 6, 2026 | 4.34 | 4.43 | 4.33 | 4.43 | 4.43 | 1.61% | 13,221,500 |
| Feb 5, 2026 | 4.34 | 4.41 | 4.34 | 4.36 | 4.36 | - | 12,323,000 |
| Feb 4, 2026 | 4.30 | 4.36 | 4.25 | 4.36 | 4.36 | 1.40% | 15,189,920 |
| Feb 3, 2026 | 4.31 | 4.34 | 4.20 | 4.30 | 4.30 | -0.23% | 21,271,720 |
| Feb 2, 2026 | 4.31 | 4.39 | 4.30 | 4.31 | 4.31 | -0.69% | 15,308,342 |
| Jan 30, 2026 | 4.36 | 4.43 | 4.33 | 4.34 | 4.34 | -1.14% | 15,625,400 |
| Jan 29, 2026 | 4.37 | 4.47 | 4.33 | 4.39 | 4.39 | - | 16,979,000 |
| Jan 28, 2026 | 4.47 | 4.51 | 4.37 | 4.39 | 4.39 | -1.13% | 21,228,960 |
| Jan 27, 2026 | 4.47 | 4.52 | 4.41 | 4.44 | 4.44 | -1.33% | 16,064,870 |
| Jan 26, 2026 | 4.60 | 4.62 | 4.48 | 4.50 | 4.50 | -2.17% | 20,838,217 |
| Jan 23, 2026 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 17,694,710 |
| Jan 22, 2026 | 4.57 | 4.60 | 4.55 | 4.58 | 4.58 | 0.22% | 10,669,100 |
| Jan 21, 2026 | 4.53 | 4.59 | 4.49 | 4.57 | 4.57 | 1.11% | 14,818,262 |
| Jan 20, 2026 | 4.56 | 4.57 | 4.48 | 4.52 | 4.52 | -0.88% | 12,870,330 |
| Jan 19, 2026 | 4.49 | 4.61 | 4.46 | 4.56 | 4.56 | 1.11% | 15,466,650 |
| Jan 16, 2026 | 4.57 | 4.58 | 4.50 | 4.51 | 4.51 | -1.53% | 20,363,560 |
| Jan 15, 2026 | 4.66 | 4.68 | 4.56 | 4.58 | 4.58 | -1.93% | 22,972,580 |
| Jan 14, 2026 | 4.75 | 4.76 | 4.65 | 4.67 | 4.67 | -0.85% | 31,195,220 |
| Jan 13, 2026 | 4.68 | 4.84 | 4.67 | 4.71 | 4.71 | 0.64% | 40,469,710 |
| Jan 12, 2026 | 4.68 | 4.70 | 4.64 | 4.68 | 4.68 | - | 24,086,520 |
| Jan 9, 2026 | 4.72 | 4.73 | 4.62 | 4.68 | 4.68 | -0.21% | 19,875,050 |
| Jan 8, 2026 | 4.60 | 4.75 | 4.59 | 4.69 | 4.69 | 2.40% | 29,710,990 |
| Jan 7, 2026 | 4.71 | 4.71 | 4.56 | 4.58 | 4.58 | -2.97% | 30,175,625 |
| Jan 6, 2026 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | 1.07% | 21,348,840 |
| Jan 5, 2026 | 4.86 | 4.87 | 4.65 | 4.67 | 4.67 | -3.51% | 35,576,900 |
| Dec 31, 2025 | 4.92 | 4.93 | 4.80 | 4.84 | 4.84 | -1.02% | 18,208,942 |