Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China · Delayed Price · Currency is CNY 4.270
-0.140 (-3.17%)
Aug 21, 2026, 3:04 PM CST
Phoenix Shipping (Wuhan) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.41 | 4.41 | 4.16 | 4.27 | 4.27 | -3.17% | 67,605,425 |
| Aug 20, 2026 | 4.19 | 4.41 | 4.19 | 4.41 | 4.41 | 9.98% | 31,306,980 |
| Aug 19, 2026 | 4.15 | 4.22 | 3.98 | 4.01 | 4.01 | -4.30% | 34,820,460 |
| Aug 18, 2026 | 4.26 | 4.39 | 4.13 | 4.19 | 4.19 | -0.71% | 52,938,339 |
| 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% | 16,539,700 |
| 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% | 13,977,000 |
| Aug 6, 2026 | 3.93 | 4.01 | 3.87 | 3.96 | 3.96 | 0.51% | 16,040,550 |
| 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% | 20,769,300 |
| 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% | 21,391,020 |
| Jul 29, 2026 | 3.82 | 3.90 | 3.79 | 3.82 | 3.82 | -0.26% | 18,506,870 |
| Jul 28, 2026 | 3.85 | 3.97 | 3.82 | 3.83 | 3.83 | -1.03% | 18,056,250 |
| Jul 27, 2026 | 3.77 | 3.89 | 3.70 | 3.87 | 3.87 | 1.84% | 25,602,914 |
| Jul 24, 2026 | 3.70 | 3.86 | 3.66 | 3.80 | 3.80 | 1.06% | 30,353,713 |
| Jul 23, 2026 | 3.59 | 3.78 | 3.52 | 3.76 | 3.76 | 5.03% | 31,614,016 |
| Jul 22, 2026 | 3.54 | 3.62 | 3.49 | 3.58 | 3.58 | 0.56% | 26,033,233 |
| Jul 21, 2026 | 3.54 | 3.56 | 3.29 | 3.56 | 3.56 | 1.14% | 41,129,400 |
| 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% | 16,353,850 |
| 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% | 25,092,719 |
| 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% | 25,568,580 |
| 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% | 45,356,420 |
| Jul 6, 2026 | 4.66 | 4.92 | 4.66 | 4.70 | 4.70 | 3.30% | 74,454,835 |
| Jul 3, 2026 | 4.53 | 4.67 | 4.49 | 4.55 | 4.55 | 0.89% | 102,518,100 |
| Jul 2, 2026 | 4.31 | 4.51 | 4.30 | 4.51 | 4.51 | 10.00% | 37,609,697 |
| Jul 1, 2026 | 3.70 | 4.10 | 3.70 | 4.10 | 4.10 | 9.92% | 60,619,882 |
| Jun 30, 2026 | 3.64 | 3.76 | 3.55 | 3.73 | 3.73 | 2.19% | 33,385,701 |
| Jun 29, 2026 | 3.80 | 3.80 | 3.51 | 3.65 | 3.65 | -4.20% | 44,373,200 |
| Jun 26, 2026 | 3.82 | 3.88 | 3.65 | 3.81 | 3.81 | -1.30% | 32,333,963 |
| Jun 25, 2026 | 3.88 | 3.92 | 3.74 | 3.86 | 3.86 | -2.28% | 40,652,563 |
| Jun 24, 2026 | 4.20 | 4.25 | 3.89 | 3.95 | 3.95 | -5.50% | 42,521,800 |
| Jun 23, 2026 | 4.31 | 4.49 | 4.16 | 4.18 | 4.18 | -3.24% | 34,610,600 |
| Jun 22, 2026 | 4.39 | 4.39 | 4.24 | 4.32 | 4.32 | -1.59% | 30,486,332 |
| Jun 18, 2026 | 4.55 | 4.58 | 4.35 | 4.39 | 4.39 | -3.09% | 36,224,792 |
| Jun 17, 2026 | 4.55 | 4.61 | 4.48 | 4.53 | 4.53 | -1.09% | 43,318,500 |
| Jun 16, 2026 | 4.39 | 4.64 | 4.28 | 4.58 | 4.58 | 0.22% | 80,548,970 |
| Jun 15, 2026 | 4.32 | 4.57 | 4.32 | 4.57 | 4.57 | 10.12% | 29,591,966 |
| Jun 12, 2026 | 4.18 | 4.30 | 4.11 | 4.15 | 4.15 | -0.95% | 38,493,542 |