Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China · Delayed Price · Currency is CNY 3.380
-0.090 (-2.59%)
Oct 29, 2026, 3:04 PM CST
Phoenix Shipping (Wuhan) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.55 | 3.55 | 3.38 | 3.38 | 3.38 | -2.59% | 14,844,862 |
| Oct 28, 2026 | 3.47 | 3.50 | 3.42 | 3.47 | 3.47 | - | 13,640,358 |
| Oct 27, 2026 | 3.58 | 3.64 | 3.46 | 3.47 | 3.47 | -3.07% | 17,470,200 |
| Oct 26, 2026 | 3.60 | 3.69 | 3.56 | 3.58 | 3.58 | - | 20,018,400 |
| Oct 23, 2026 | 3.55 | 3.58 | 3.35 | 3.58 | 3.58 | 0.28% | 27,839,300 |
| Oct 22, 2026 | 3.72 | 3.73 | 3.57 | 3.57 | 3.57 | -4.03% | 13,868,300 |
| Oct 21, 2026 | 3.73 | 3.78 | 3.69 | 3.72 | 3.72 | -0.27% | 12,009,601 |
| Oct 20, 2026 | 3.72 | 3.74 | 3.69 | 3.73 | 3.73 | - | 11,724,400 |
| Oct 19, 2026 | 3.75 | 3.78 | 3.66 | 3.73 | 3.73 | -1.06% | 16,334,964 |
| Oct 16, 2026 | 3.84 | 3.86 | 3.73 | 3.77 | 3.77 | -0.53% | 14,930,100 |
| Oct 15, 2026 | 3.88 | 3.89 | 3.79 | 3.79 | 3.79 | -3.81% | 19,923,100 |
| Oct 14, 2026 | 3.97 | 4.02 | 3.93 | 3.94 | 3.94 | -1.25% | 15,640,120 |
| Oct 13, 2026 | 3.93 | 4.05 | 3.84 | 3.99 | 3.99 | 1.53% | 23,755,770 |
| Oct 12, 2026 | 4.09 | 4.12 | 3.93 | 3.93 | 3.93 | -3.91% | 18,473,200 |
| Oct 9, 2026 | 4.08 | 4.10 | 3.89 | 4.09 | 4.09 | 0.99% | 25,410,900 |
| Oct 8, 2026 | 4.01 | 4.23 | 4.01 | 4.05 | 4.05 | 1.25% | 28,465,600 |
| Sep 30, 2026 | 4.03 | 4.06 | 3.99 | 4.00 | 4.00 | -0.74% | 12,183,200 |
| Sep 29, 2026 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.49% | 14,094,101 |
| Sep 28, 2026 | 4.16 | 4.19 | 4.02 | 4.05 | 4.05 | -0.49% | 16,613,284 |
| Sep 24, 2026 | 4.03 | 4.11 | 4.01 | 4.07 | 4.07 | 1.24% | 17,018,600 |
| Sep 23, 2026 | 4.12 | 4.14 | 4.01 | 4.02 | 4.02 | -2.90% | 23,006,342 |
| Sep 22, 2026 | 4.28 | 4.30 | 4.12 | 4.14 | 4.14 | -3.72% | 30,111,107 |
| Sep 21, 2026 | 4.10 | 4.33 | 4.08 | 4.30 | 4.30 | 4.88% | 41,102,500 |
| Sep 18, 2026 | 4.16 | 4.17 | 4.07 | 4.10 | 4.10 | -0.97% | 22,743,700 |
| Sep 17, 2026 | 4.02 | 4.16 | 3.97 | 4.14 | 4.14 | 2.99% | 27,263,800 |
| Sep 16, 2026 | 4.02 | 4.07 | 3.96 | 4.02 | 4.02 | - | 30,925,800 |
| Sep 15, 2026 | 4.20 | 4.24 | 4.00 | 4.02 | 4.02 | -4.74% | 46,671,300 |
| Sep 14, 2026 | 4.26 | 4.56 | 4.21 | 4.22 | 4.22 | -0.24% | 54,329,625 |
| 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 |