Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China · Delayed Price · Currency is CNY 3.680
+0.020 (0.55%)
May 28, 2026, 3:04 PM CST
Phoenix Shipping (Wuhan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.69 | 3.75 | 3.61 | 3.68 | 3.68 | 0.55% | 12,382,260 |
| May 27, 2026 | 3.79 | 3.81 | 3.64 | 3.66 | 3.66 | -3.68% | 17,479,002 |
| May 26, 2026 | 3.88 | 3.91 | 3.77 | 3.80 | 3.80 | -2.31% | 16,433,732 |
| May 25, 2026 | 3.89 | 3.95 | 3.85 | 3.89 | 3.89 | 0.78% | 14,975,840 |
| May 22, 2026 | 3.92 | 3.92 | 3.81 | 3.86 | 3.86 | - | 13,757,899 |
| May 21, 2026 | 4.00 | 4.09 | 3.84 | 3.86 | 3.86 | -3.50% | 22,151,200 |
| May 20, 2026 | 4.10 | 4.10 | 3.94 | 4.00 | 4.00 | -1.96% | 14,509,400 |
| May 19, 2026 | 4.05 | 4.14 | 4.02 | 4.08 | 4.08 | 0.49% | 11,071,600 |
| May 18, 2026 | 3.99 | 4.13 | 3.94 | 4.06 | 4.06 | 1.75% | 17,164,700 |
| May 15, 2026 | 4.02 | 4.06 | 3.94 | 3.99 | 3.99 | -0.75% | 16,744,370 |
| May 14, 2026 | 4.05 | 4.11 | 4.01 | 4.02 | 4.02 | -0.74% | 16,799,700 |
| May 13, 2026 | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | 0.25% | 17,378,030 |
| May 12, 2026 | 4.18 | 4.20 | 4.03 | 4.04 | 4.04 | -3.58% | 19,475,760 |
| May 11, 2026 | 4.16 | 4.20 | 4.09 | 4.19 | 4.19 | 0.24% | 22,519,650 |
| May 8, 2026 | 4.10 | 4.27 | 4.06 | 4.18 | 4.18 | 1.95% | 25,398,910 |
| May 7, 2026 | 3.98 | 4.17 | 3.98 | 4.10 | 4.10 | 3.02% | 25,823,790 |
| May 6, 2026 | 3.97 | 4.00 | 3.95 | 3.98 | 3.98 | 0.76% | 12,549,250 |
| Apr 30, 2026 | 3.97 | 4.00 | 3.92 | 3.95 | 3.95 | -1.00% | 13,280,800 |
| Apr 29, 2026 | 3.85 | 4.02 | 3.80 | 3.99 | 3.99 | 2.57% | 23,416,570 |
| Apr 28, 2026 | 3.78 | 3.91 | 3.77 | 3.89 | 3.89 | 2.37% | 14,793,000 |
| Apr 27, 2026 | 3.88 | 3.89 | 3.74 | 3.80 | 3.80 | -2.31% | 16,666,600 |
| Apr 24, 2026 | 3.90 | 3.92 | 3.80 | 3.89 | 3.89 | -0.51% | 13,566,430 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -1.51% | 11,187,750 |
| Apr 22, 2026 | 3.97 | 4.01 | 3.96 | 3.97 | 3.97 | -0.75% | 11,391,190 |
| Apr 21, 2026 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | -0.74% | 14,179,000 |
| Apr 20, 2026 | 4.18 | 4.18 | 3.97 | 4.03 | 4.03 | -3.36% | 29,632,610 |
| Apr 17, 2026 | 4.20 | 4.22 | 4.10 | 4.17 | 4.17 | -0.95% | 16,062,900 |
| Apr 16, 2026 | 4.01 | 4.22 | 3.98 | 4.21 | 4.21 | 4.99% | 25,982,850 |
| Apr 15, 2026 | 3.94 | 4.03 | 3.92 | 4.01 | 4.01 | 2.04% | 16,393,880 |
| Apr 14, 2026 | 4.00 | 4.01 | 3.90 | 3.93 | 3.93 | -1.75% | 16,086,320 |
| 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% | 11,728,360 |
| 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% | 12,069,610 |
| 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 |