Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China · Delayed Price · Currency is CNY 4.230
-0.130 (-2.98%)
Sep 11, 2026, 3:04 PM CST
Phoenix Shipping (Wuhan) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.32 | 4.37 | 4.18 | 4.23 | 4.23 | -2.98% | 48,523,901 |
| Sep 10, 2026 | 4.52 | 4.56 | 4.34 | 4.36 | 4.36 | -3.75% | 63,273,480 |
| Sep 9, 2026 | 4.39 | 4.60 | 4.33 | 4.53 | 4.53 | 2.49% | 88,637,819 |
| Sep 8, 2026 | 4.39 | 4.43 | 4.32 | 4.42 | 4.42 | 0.45% | 43,839,803 |
| Sep 7, 2026 | 4.45 | 4.60 | 4.39 | 4.40 | 4.40 | -0.90% | 65,995,598 |
| Sep 4, 2026 | 4.37 | 4.53 | 4.30 | 4.44 | 4.44 | 0.23% | 112,374,475 |
| Sep 3, 2026 | 4.18 | 4.61 | 4.17 | 4.43 | 4.43 | 5.73% | 136,338,217 |
| Sep 2, 2026 | 4.50 | 4.65 | 4.18 | 4.19 | 4.19 | -0.95% | 87,547,049 |
| Sep 1, 2026 | 4.21 | 4.31 | 4.17 | 4.23 | 4.23 | 0.95% | 19,893,401 |
| Aug 31, 2026 | 4.25 | 4.27 | 4.17 | 4.19 | 4.19 | -1.41% | 18,928,225 |
| Aug 28, 2026 | 4.23 | 4.30 | 4.21 | 4.25 | 4.25 | 0.71% | 25,421,100 |
| Aug 27, 2026 | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | 0.96% | 24,861,500 |
| Aug 26, 2026 | 4.21 | 4.25 | 4.16 | 4.18 | 4.18 | -1.42% | 29,252,900 |
| Aug 25, 2026 | 4.29 | 4.31 | 4.13 | 4.24 | 4.24 | -0.47% | 32,489,000 |
| Aug 24, 2026 | 4.30 | 4.34 | 4.20 | 4.26 | 4.26 | -0.23% | 43,131,057 |
| Aug 21, 2026 | 4.41 | 4.41 | 4.16 | 4.27 | 4.27 | -3.17% | 67,604,325 |
| Aug 20, 2026 | 4.19 | 4.41 | 4.19 | 4.41 | 4.41 | 9.98% | 31,306,984 |
| Aug 19, 2026 | 4.15 | 4.22 | 3.98 | 4.01 | 4.01 | -4.30% | 34,820,464 |
| Aug 18, 2026 | 4.26 | 4.39 | 4.13 | 4.19 | 4.19 | -0.71% | 52,918,539 |
| Aug 17, 2026 | 3.87 | 4.22 | 3.82 | 4.22 | 4.22 | 9.90% | 26,300,700 |
| Aug 14, 2026 | 3.90 | 3.92 | 3.79 | 3.84 | 3.84 | -1.29% | 13,244,800 |
| Aug 13, 2026 | 4.00 | 4.02 | 3.89 | 3.89 | 3.89 | -2.26% | 12,745,300 |
| Aug 12, 2026 | 3.91 | 3.99 | 3.84 | 3.98 | 3.98 | 1.79% | 16,536,600 |
| Aug 11, 2026 | 3.97 | 4.01 | 3.89 | 3.91 | 3.91 | -1.76% | 10,880,000 |
| Aug 10, 2026 | 3.97 | 3.99 | 3.88 | 3.98 | 3.98 | 0.76% | 15,168,815 |
| Aug 7, 2026 | 3.98 | 4.00 | 3.88 | 3.95 | 3.95 | -0.25% | 13,976,900 |
| Aug 6, 2026 | 3.93 | 4.01 | 3.87 | 3.96 | 3.96 | 0.51% | 16,040,050 |
| Aug 5, 2026 | 3.90 | 3.96 | 3.85 | 3.94 | 3.94 | 2.07% | 18,415,000 |
| Aug 4, 2026 | 3.86 | 3.93 | 3.76 | 3.86 | 3.86 | 1.85% | 20,769,100 |
| Aug 3, 2026 | 3.75 | 3.81 | 3.73 | 3.79 | 3.79 | 2.43% | 17,003,637 |
| Jul 31, 2026 | 3.66 | 3.73 | 3.64 | 3.70 | 3.70 | 1.37% | 14,669,790 |
| Jul 30, 2026 | 3.83 | 3.88 | 3.63 | 3.65 | 3.65 | -4.45% | 21,391,027 |
| Jul 29, 2026 | 3.82 | 3.90 | 3.79 | 3.82 | 3.82 | -0.26% | 18,506,770 |
| Jul 28, 2026 | 3.85 | 3.97 | 3.82 | 3.83 | 3.83 | -1.03% | 18,044,650 |
| Jul 27, 2026 | 3.77 | 3.89 | 3.70 | 3.87 | 3.87 | 1.84% | 25,596,114 |
| Jul 24, 2026 | 3.70 | 3.86 | 3.66 | 3.80 | 3.80 | 1.06% | 30,353,613 |
| Jul 23, 2026 | 3.59 | 3.78 | 3.52 | 3.76 | 3.76 | 5.03% | 31,613,516 |
| Jul 22, 2026 | 3.54 | 3.62 | 3.49 | 3.58 | 3.58 | 0.56% | 26,027,733 |
| Jul 21, 2026 | 3.54 | 3.56 | 3.29 | 3.56 | 3.56 | 1.14% | 41,121,300 |
| Jul 20, 2026 | 3.83 | 3.88 | 3.45 | 3.52 | 3.52 | -6.88% | 50,931,491 |
| Jul 17, 2026 | 3.94 | 4.01 | 3.70 | 3.78 | 3.78 | -4.30% | 37,833,690 |
| Jul 16, 2026 | 4.00 | 4.02 | 3.89 | 3.95 | 3.95 | -2.23% | 16,353,852 |
| Jul 15, 2026 | 4.05 | 4.13 | 4.00 | 4.04 | 4.04 | -0.98% | 18,550,100 |
| Jul 14, 2026 | 4.05 | 4.12 | 3.91 | 4.08 | 4.08 | 0.25% | 18,915,100 |
| Jul 13, 2026 | 4.34 | 4.35 | 4.03 | 4.07 | 4.07 | -6.22% | 25,092,619 |
| Jul 10, 2026 | 4.28 | 4.43 | 4.24 | 4.34 | 4.34 | 0.46% | 23,341,000 |
| Jul 9, 2026 | 4.43 | 4.47 | 4.25 | 4.32 | 4.32 | -1.82% | 25,568,582 |
| Jul 8, 2026 | 4.62 | 4.63 | 4.37 | 4.40 | 4.40 | -4.14% | 28,313,208 |
| Jul 7, 2026 | 4.79 | 4.79 | 4.56 | 4.59 | 4.59 | -2.34% | 45,354,620 |
| Jul 6, 2026 | 4.66 | 4.92 | 4.66 | 4.70 | 4.70 | 3.30% | 74,422,935 |