Phoenix Shipping (Wuhan) Co., Ltd. (000520.SZ) SHZ
3.80
-0.03(-0.78%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.80
-0.03(-0.78%)
Currency In CNY
If you invested ¥1000 in Phoenix Shipping (Wuhan) Co., Ltd. (000520.SZ) 10 years ago, it would be worth ¥410.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,214.06, while ¥1000 invested 1 year ago would be worth ¥801.69. This corresponds to total returns of -58.96%, 21.41%, -19.83%, respectively, with annualized returns of -8.52%, 3.95%, -19.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.82 | 3.8 | 3.8 | 3.87 | 3.72 | 15.25M |
| June 01, 2026 | 3.6 | 3.83 | 3.83 | 3.89 | 3.6 | 27.45M |
| May 29, 2026 | 3.67 | 3.61 | 3.61 | 3.71 | 3.59 | 13.17M |
| May 28, 2026 | 3.69 | 3.68 | 3.68 | 3.75 | 3.61 | 12.38M |
| May 27, 2026 | 3.79 | 3.66 | 3.66 | 3.81 | 3.64 | 17.48M |
| May 26, 2026 | 3.88 | 3.8 | 3.8 | 3.91 | 3.77 | 16.49M |
| May 25, 2026 | 3.89 | 3.89 | 3.89 | 3.95 | 3.85 | 14.98M |
| May 22, 2026 | 3.92 | 3.86 | 3.86 | 3.92 | 3.81 | 13.76M |
| May 21, 2026 | 3.99 | 3.86 | 3.86 | 4.09 | 3.84 | 22.15M |
| May 20, 2026 | 4.1 | 4 | 4 | 4.1 | 3.94 | 14.62M |
| May 19, 2026 | 4.05 | 4.08 | 4.08 | 4.14 | 4.02 | 11.07M |
| May 18, 2026 | 3.99 | 4.06 | 4.06 | 4.13 | 3.94 | 17.06M |
| May 15, 2026 | 4.02 | 3.99 | 3.99 | 4.06 | 3.94 | 16.74M |
| May 14, 2026 | 4.05 | 4.02 | 4.02 | 4.11 | 4.01 | 16.8M |
| May 13, 2026 | 4.07 | 4.05 | 4.05 | 4.11 | 4.03 | 17.38M |
| May 12, 2026 | 4.18 | 4.04 | 4.04 | 4.2 | 4.03 | 19.48M |
| May 11, 2026 | 4.16 | 4.19 | 4.19 | 4.2 | 4.09 | 22.65M |
| May 08, 2026 | 4.1 | 4.18 | 4.18 | 4.27 | 4.06 | 25.72M |
| May 07, 2026 | 3.98 | 4.1 | 4.1 | 4.17 | 3.98 | 25.82M |
| May 06, 2026 | 3.97 | 3.98 | 3.98 | 4 | 3.95 | 12.55M |
| April 30, 2026 | 3.97 | 3.95 | 3.95 | 4 | 3.92 | 13.51M |
| April 29, 2026 | 3.85 | 3.99 | 3.99 | 4.02 | 3.8 | 23.63M |
| April 28, 2026 | 3.78 | 3.89 | 3.89 | 3.91 | 3.77 | 14.79M |
| April 27, 2026 | 3.88 | 3.8 | 3.8 | 3.89 | 3.74 | 16.86M |
| April 24, 2026 | 3.9 | 3.89 | 3.89 | 3.92 | 3.8 | 13.91M |
| April 23, 2026 | 3.98 | 3.91 | 3.91 | 3.98 | 3.9 | 11.28M |
| April 22, 2026 | 3.97 | 3.97 | 3.97 | 4.01 | 3.96 | 11.39M |
| April 21, 2026 | 4.01 | 4 | 4 | 4.01 | 3.95 | 14.18M |
| April 20, 2026 | 4.18 | 4.03 | 4.03 | 4.18 | 3.97 | 29.63M |
| April 17, 2026 | 4.2 | 4.17 | 4.17 | 4.22 | 4.1 | 16.18M |
| April 16, 2026 | 4.01 | 4.21 | 4.21 | 4.22 | 3.98 | 26.34M |
| April 15, 2026 | 3.94 | 4.01 | 4.01 | 4.03 | 3.92 | 16.63M |
| April 14, 2026 | 4 | 3.93 | 3.93 | 4.01 | 3.9 | 16.09M |
| April 13, 2026 | 4.05 | 4 | 4 | 4.06 | 3.97 | 13.71M |
| April 10, 2026 | 4.11 | 4.05 | 4.05 | 4.12 | 4.03 | 11.98M |
| April 09, 2026 | 4.18 | 4.09 | 4.09 | 4.21 | 4.07 | 15.77M |
| April 08, 2026 | 4.18 | 4.21 | 4.21 | 4.23 | 4.14 | 12.98M |
| April 07, 2026 | 4.02 | 4.1 | 4.1 | 4.13 | 3.98 | 14.1M |
| April 03, 2026 | 4.19 | 4.01 | 4.01 | 4.22 | 4.01 | 21.42M |
| April 02, 2026 | 4.18 | 4.18 | 4.18 | 4.25 | 4.15 | 17M |
| April 01, 2026 | 4.16 | 4.19 | 4.19 | 4.23 | 4.15 | 12.15M |
| March 31, 2026 | 4.19 | 4.11 | 4.11 | 4.26 | 4.1 | 13.94M |
| March 30, 2026 | 4.15 | 4.22 | 4.22 | 4.23 | 4.12 | 12.65M |
| March 27, 2026 | 4.13 | 4.21 | 4.21 | 4.23 | 4.11 | 12.24M |
| March 26, 2026 | 4.28 | 4.17 | 4.17 | 4.33 | 4.16 | 16.09M |
| March 25, 2026 | 4.22 | 4.29 | 4.29 | 4.3 | 4.18 | 16.55M |
| March 24, 2026 | 4.12 | 4.22 | 4.22 | 4.23 | 4.05 | 25.04M |
| March 23, 2026 | 4.18 | 4.04 | 4.04 | 4.27 | 3.97 | 26.16M |
| March 20, 2026 | 4.29 | 4.23 | 4.23 | 4.36 | 4.23 | 17.12M |
| March 19, 2026 | 4.43 | 4.31 | 4.31 | 4.43 | 4.29 | 21.97M |
| March 18, 2026 | 4.47 | 4.45 | 4.45 | 4.49 | 4.39 | 16.44M |
| March 17, 2026 | 4.5 | 4.43 | 4.43 | 4.58 | 4.43 | 23.8M |
| March 16, 2026 | 4.41 | 4.53 | 4.53 | 4.55 | 4.4 | 27M |
| March 13, 2026 | 4.46 | 4.44 | 4.44 | 4.54 | 4.42 | 22.01M |
| March 12, 2026 | 4.38 | 4.47 | 4.47 | 4.58 | 4.36 | 33.37M |
| March 11, 2026 | 4.43 | 4.39 | 4.39 | 4.45 | 4.34 | 28.15M |
| March 10, 2026 | 4.45 | 4.45 | 4.44 | 4.55 | 4.41 | 17.8M |
| March 09, 2026 | 4.7 | 4.43 | 4.43 | 4.78 | 4.4 | 50.14M |
| March 06, 2026 | 4.45 | 4.64 | 4.64 | 4.67 | 4.4 | 58.56M |
| March 05, 2026 | 4.47 | 4.44 | 4.44 | 4.6 | 4.33 | 78.81M |