Phoenix Shipping (Wuhan) Co., Ltd. Class A (000520.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000520.SZ Historical Return
If you invested ¥1000 in Phoenix Shipping (Wuhan) Co., Ltd. (000520.SZ) 10 years ago, it would be worth ¥541.88 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,297.87, while ¥1000 invested 1 year ago would be worth ¥857.43. This corresponds to total returns of -45.81%, 29.79%, -14.26%, respectively, with annualized returns of -5.94%, 5.35%, -14.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000520.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.41 | 4.27 | 4.27 | 4.41 | 4.16 | 69.1M |
| August 20, 2026 | 4.19 | 4.41 | 4.41 | 4.41 | 4.19 | 31.44M |
| August 19, 2026 | 4.15 | 4.01 | 4.01 | 4.22 | 3.98 | 35.21M |
| August 18, 2026 | 4.26 | 4.19 | 4.19 | 4.39 | 4.13 | 53.37M |
| August 17, 2026 | 3.87 | 4.22 | 4.22 | 4.22 | 3.82 | 26.33M |
| August 14, 2026 | 3.9 | 3.84 | 3.84 | 3.92 | 3.79 | 13.48M |
| August 13, 2026 | 4 | 3.89 | 3.89 | 4.02 | 3.89 | 12.75M |
| August 12, 2026 | 3.91 | 3.98 | 3.98 | 3.99 | 3.84 | 16.64M |
| August 11, 2026 | 3.97 | 3.91 | 3.91 | 4.01 | 3.89 | 10.97M |
| August 10, 2026 | 3.97 | 3.98 | 3.98 | 3.99 | 3.88 | 15.26M |
| August 07, 2026 | 3.98 | 3.95 | 3.95 | 4 | 3.88 | 13.98M |
| August 06, 2026 | 3.93 | 3.96 | 3.96 | 4.01 | 3.87 | 16.29M |
| August 05, 2026 | 3.9 | 3.94 | 3.94 | 3.96 | 3.85 | 18.72M |
| August 04, 2026 | 3.86 | 3.86 | 3.86 | 3.93 | 3.76 | 20.77M |
| August 03, 2026 | 3.75 | 3.79 | 3.79 | 3.81 | 3.73 | 17.2M |
| July 31, 2026 | 3.66 | 3.7 | 3.7 | 3.73 | 3.64 | 14.78M |
| July 30, 2026 | 3.83 | 3.65 | 3.65 | 3.88 | 3.63 | 22.01M |
| July 29, 2026 | 3.82 | 3.82 | 3.82 | 3.9 | 3.79 | 18.65M |
| July 28, 2026 | 3.85 | 3.83 | 3.83 | 3.97 | 3.82 | 18.26M |
| July 27, 2026 | 3.77 | 3.87 | 3.87 | 3.89 | 3.7 | 25.83M |
| July 24, 2026 | 3.7 | 3.8 | 3.8 | 3.86 | 3.66 | 30.78M |
| July 23, 2026 | 3.59 | 3.76 | 3.76 | 3.78 | 3.52 | 31.84M |
| July 22, 2026 | 3.54 | 3.58 | 3.58 | 3.62 | 3.49 | 26.44M |
| July 21, 2026 | 3.54 | 3.56 | 3.56 | 3.56 | 3.29 | 41.37M |
| July 20, 2026 | 3.83 | 3.52 | 3.52 | 3.88 | 3.45 | 50.93M |
| July 17, 2026 | 3.94 | 3.78 | 3.78 | 4.01 | 3.7 | 38.18M |
| July 16, 2026 | 4 | 3.95 | 3.95 | 4.02 | 3.89 | 16.45M |
| July 15, 2026 | 4.05 | 4.04 | 4.04 | 4.13 | 4 | 18.64M |
| July 14, 2026 | 4.05 | 4.08 | 4.08 | 4.12 | 3.91 | 19.09M |
| July 13, 2026 | 4.34 | 4.07 | 4.07 | 4.35 | 4.03 | 25.22M |
| July 10, 2026 | 4.28 | 4.34 | 4.34 | 4.43 | 4.24 | 23.62M |
| July 09, 2026 | 4.53 | 4.32 | 4.32 | 4.53 | 4.25 | 25.57M |
| July 08, 2026 | 4.62 | 4.4 | 4.4 | 4.63 | 4.37 | 28.32M |
| July 07, 2026 | 4.79 | 4.59 | 4.59 | 4.79 | 4.56 | 45.36M |
| July 06, 2026 | 4.66 | 4.7 | 4.7 | 4.92 | 4.66 | 74.46M |
| July 03, 2026 | 4.53 | 4.55 | 4.55 | 4.67 | 4.49 | 102.52M |
| July 02, 2026 | 4.31 | 4.51 | 4.51 | 4.51 | 4.3 | 37.61M |
| July 01, 2026 | 3.7 | 4.1 | 4.1 | 4.1 | 3.7 | 60.62M |
| June 30, 2026 | 3.64 | 3.73 | 3.73 | 3.76 | 3.55 | 33.39M |
| June 29, 2026 | 3.8 | 3.65 | 3.65 | 3.8 | 3.51 | 44.37M |
| June 26, 2026 | 3.82 | 3.81 | 3.81 | 3.88 | 3.65 | 32.33M |
| June 25, 2026 | 3.88 | 3.86 | 3.86 | 3.92 | 3.74 | 40.65M |
| June 24, 2026 | 4.2 | 3.95 | 3.95 | 4.25 | 3.89 | 42.52M |
| June 23, 2026 | 4.31 | 4.18 | 4.18 | 4.49 | 4.16 | 34.61M |
| June 22, 2026 | 4.39 | 4.32 | 4.32 | 4.39 | 4.24 | 30.49M |
| June 18, 2026 | 4.55 | 4.39 | 4.39 | 4.58 | 4.35 | 36.22M |
| June 17, 2026 | 4.55 | 4.53 | 4.53 | 4.61 | 4.48 | 43.32M |
| June 16, 2026 | 4.39 | 4.58 | 4.58 | 4.64 | 4.28 | 80.55M |
| June 15, 2026 | 4.32 | 4.57 | 4.57 | 4.57 | 4.32 | 29.59M |
| June 12, 2026 | 4.18 | 4.15 | 4.15 | 4.3 | 4.11 | 38.49M |
| June 11, 2026 | 4.32 | 4.19 | 4.19 | 4.6 | 4.12 | 55.27M |
| June 10, 2026 | 4.44 | 4.31 | 4.31 | 4.52 | 4.26 | 58.99M |
| June 09, 2026 | 4.57 | 4.39 | 4.39 | 4.74 | 4.31 | 91.93M |
| June 08, 2026 | 4.8 | 4.76 | 4.76 | 5 | 4.47 | 168.71M |
| June 05, 2026 | 4.26 | 4.6 | 4.6 | 4.6 | 4.26 | 39.03M |
| June 04, 2026 | 3.8 | 4.18 | 4.18 | 4.18 | 3.79 | 66M |
| June 03, 2026 | 3.85 | 3.8 | 3.8 | 4.05 | 3.73 | 20.42M |
| 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 |
AD
