Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China · Delayed Price · Currency is CNY 4.480
+0.030 (0.67%)
At close: Nov 26, 2025
Phoenix Shipping (Wuhan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 4.46 | 4.47 | 4.39 | 4.40 | 4.40 | -0.90% | 12,941,450 |
| Sep 29, 2025 | 4.46 | 4.49 | 4.40 | 4.44 | 4.44 | -1.11% | 12,664,300 |
| Sep 26, 2025 | 4.54 | 4.54 | 4.47 | 4.49 | 4.49 | -1.10% | 13,593,500 |
| Sep 25, 2025 | 4.63 | 4.67 | 4.53 | 4.54 | 4.54 | -3.20% | 25,016,900 |
| Sep 24, 2025 | 4.63 | 4.85 | 4.55 | 4.69 | 4.69 | -0.21% | 35,367,020 |
| Sep 23, 2025 | 4.51 | 4.88 | 4.43 | 4.70 | 4.70 | 3.75% | 51,173,440 |
| Sep 22, 2025 | 4.63 | 4.63 | 4.50 | 4.53 | 4.53 | -2.58% | 17,710,300 |
| Sep 19, 2025 | 4.55 | 4.78 | 4.55 | 4.65 | 4.65 | 1.53% | 20,862,350 |
| Sep 18, 2025 | 4.71 | 4.72 | 4.55 | 4.58 | 4.58 | -3.17% | 23,834,290 |
| Sep 17, 2025 | 4.70 | 4.82 | 4.68 | 4.73 | 4.73 | 0.64% | 25,875,610 |
| Sep 16, 2025 | 4.63 | 4.75 | 4.59 | 4.70 | 4.70 | 1.29% | 28,124,680 |
| Sep 15, 2025 | 4.57 | 4.71 | 4.57 | 4.64 | 4.64 | 1.53% | 24,263,030 |
| Sep 12, 2025 | 4.55 | 4.66 | 4.55 | 4.57 | 4.57 | - | 16,252,700 |
| Sep 11, 2025 | 4.53 | 4.57 | 4.49 | 4.57 | 4.57 | 0.44% | 13,243,080 |
| Sep 10, 2025 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | -0.87% | 11,388,850 |