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 ¥481.83 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,049.85, while ¥1000 invested 1 year ago would be worth ¥763.33. This corresponds to total returns of -51.82%, 4.99%, -23.67%, respectively, with annualized returns of -7.04%, 0.98%, -23.67%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.72 | 3.57 | 3.57 | 3.73 | 3.57 | 14.08M |
| October 21, 2026 | 3.73 | 3.72 | 3.72 | 3.78 | 3.69 | 12.23M |
| October 20, 2026 | 3.72 | 3.73 | 3.73 | 3.74 | 3.69 | 11.91M |
| October 19, 2026 | 3.75 | 3.73 | 3.73 | 3.78 | 3.66 | 16.41M |
| October 16, 2026 | 3.84 | 3.77 | 3.77 | 3.86 | 3.73 | 15.07M |
| October 15, 2026 | 3.88 | 3.79 | 3.79 | 3.89 | 3.79 | 20M |
| October 14, 2026 | 3.97 | 3.94 | 3.94 | 4.02 | 3.93 | 15.78M |
| October 13, 2026 | 3.93 | 3.99 | 3.99 | 4.05 | 3.84 | 23.76M |
| October 12, 2026 | 4.09 | 3.93 | 3.93 | 4.12 | 3.93 | 18.63M |
| October 09, 2026 | 4.08 | 4.09 | 4.09 | 4.1 | 3.89 | 25.87M |
| October 08, 2026 | 4.01 | 4.05 | 4.05 | 4.23 | 4.01 | 28.64M |
| September 30, 2026 | 4.03 | 4 | 4 | 4.06 | 3.99 | 12.37M |
| September 29, 2026 | 4.05 | 4.03 | 4.03 | 4.1 | 4.01 | 14.28M |
| September 28, 2026 | 4.16 | 4.05 | 4.05 | 4.19 | 4.02 | 16.78M |
| September 24, 2026 | 4.03 | 4.07 | 4.07 | 4.11 | 4.01 | 17.02M |
| September 23, 2026 | 4.16 | 4.02 | 4.02 | 4.16 | 4.01 | 23.23M |
| September 22, 2026 | 4.28 | 4.14 | 4.14 | 4.3 | 4.12 | 31.03M |
| September 21, 2026 | 4.1 | 4.3 | 4.3 | 4.33 | 4.08 | 41.1M |
| September 18, 2026 | 4.16 | 4.1 | 4.1 | 4.17 | 4.07 | 22.98M |
| September 17, 2026 | 4.02 | 4.14 | 4.14 | 4.16 | 3.97 | 27.67M |
| September 16, 2026 | 4.02 | 4.02 | 4.02 | 4.07 | 3.96 | 31.35M |
| September 15, 2026 | 4.2 | 4.02 | 4.02 | 4.24 | 4 | 47.66M |
| September 11, 2026 | 4.37 | 4.23 | 4.23 | 4.37 | 4.18 | 48.52M |
| September 10, 2026 | 4.52 | 4.36 | 4.36 | 4.56 | 4.34 | 63.31M |
| September 09, 2026 | 4.39 | 4.53 | 4.53 | 4.6 | 4.33 | 89.91M |
| September 08, 2026 | 4.39 | 4.42 | 4.42 | 4.43 | 4.32 | 45.39M |
| September 07, 2026 | 4.45 | 4.4 | 4.4 | 4.6 | 4.39 | 67.73M |
| September 04, 2026 | 4.37 | 4.44 | 4.44 | 4.53 | 4.3 | 114.03M |
| September 03, 2026 | 4.18 | 4.43 | 4.43 | 4.61 | 4.17 | 136.39M |
| September 02, 2026 | 4.5 | 4.19 | 4.19 | 4.65 | 4.18 | 87.55M |
| September 01, 2026 | 4.21 | 4.23 | 4.23 | 4.31 | 4.17 | 20.29M |
| August 31, 2026 | 4.25 | 4.19 | 4.19 | 4.27 | 4.17 | 19.18M |
| August 28, 2026 | 4.23 | 4.25 | 4.25 | 4.3 | 4.21 | 25.69M |
| August 27, 2026 | 4.13 | 4.22 | 4.22 | 4.22 | 4.13 | 25.75M |
| August 26, 2026 | 4.21 | 4.18 | 4.18 | 4.25 | 4.16 | 29.8M |
| August 25, 2026 | 4.29 | 4.24 | 4.24 | 4.31 | 4.13 | 33.31M |
| August 24, 2026 | 4.3 | 4.26 | 4.26 | 4.34 | 4.2 | 43.76M |
| 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 |
AD
