Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China · Delayed Price · Currency is CNY 4.210
+0.200 (4.99%)
Apr 16, 2026, 3:04 PM CST
Phoenix Shipping (Wuhan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 3.94 | 4.03 | 3.92 | 4.01 | 4.01 | 2.04% | 16,393,889 |
| Apr 14, 2026 | 4.00 | 4.01 | 3.90 | 3.93 | 3.93 | -1.75% | 16,086,322 |
| Apr 13, 2026 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | -1.23% | 13,622,600 |
| Apr 10, 2026 | 4.11 | 4.12 | 4.03 | 4.05 | 4.05 | -0.98% | 11,728,366 |
| Apr 9, 2026 | 4.18 | 4.21 | 4.07 | 4.09 | 4.09 | -2.85% | 15,461,400 |
| Apr 8, 2026 | 4.18 | 4.23 | 4.14 | 4.21 | 4.21 | 2.68% | 12,977,770 |
| Apr 7, 2026 | 4.02 | 4.13 | 3.98 | 4.10 | 4.10 | 2.24% | 14,099,770 |
| Apr 3, 2026 | 4.19 | 4.22 | 4.01 | 4.01 | 4.01 | -4.07% | 20,850,800 |
| Apr 2, 2026 | 4.18 | 4.25 | 4.15 | 4.18 | 4.18 | -0.24% | 16,482,300 |
| Apr 1, 2026 | 4.16 | 4.23 | 4.15 | 4.19 | 4.19 | 1.95% | 12,069,611 |
| Mar 31, 2026 | 4.19 | 4.26 | 4.10 | 4.11 | 4.11 | -2.61% | 13,814,890 |
| Mar 30, 2026 | 4.15 | 4.23 | 4.12 | 4.22 | 4.22 | 0.24% | 12,545,380 |
| Mar 27, 2026 | 4.13 | 4.23 | 4.11 | 4.21 | 4.21 | 0.96% | 12,244,160 |
| Mar 26, 2026 | 4.28 | 4.33 | 4.16 | 4.17 | 4.17 | -2.80% | 16,087,800 |
| Mar 25, 2026 | 4.22 | 4.30 | 4.18 | 4.29 | 4.29 | 1.66% | 16,424,300 |
| Mar 24, 2026 | 4.12 | 4.23 | 4.05 | 4.22 | 4.22 | 4.46% | 24,805,300 |
| Mar 23, 2026 | 4.18 | 4.27 | 3.97 | 4.04 | 4.04 | -4.49% | 26,155,950 |
| 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 |