Phoenix Shipping (Wuhan) Co., Ltd. (000520.SZ) SHZ
4.02
-0.03(-0.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.02
-0.03(-0.74%)
Currency In CNY
If you invested ¥1000 in Phoenix Shipping (Wuhan) Co., Ltd. (000520.SZ) 10 years ago, it would be worth ¥429.03 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,233.13, while ¥1000 invested 1 year ago would be worth ¥717.86. This corresponds to total returns of -57.1%, 23.31%, -28.21%, respectively, with annualized returns of -8.11%, 4.28%, -28.21%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 4.6 | 4.61 | 4.61 | 4.91 | 4.6 | 60.54M |
| March 03, 2026 | 4.74 | 5.12 | 5.12 | 5.2 | 4.73 | 154.98M |
| March 02, 2026 | 4.81 | 4.73 | 4.73 | 4.87 | 4.63 | 71.32M |
| February 27, 2026 | 4.6 | 4.64 | 4.64 | 4.65 | 4.58 | 14.83M |
| February 26, 2026 | 4.62 | 4.6 | 4.6 | 4.65 | 4.56 | 15.74M |
| February 25, 2026 | 4.57 | 4.63 | 4.63 | 4.72 | 4.57 | 23.95M |
| February 24, 2026 | 4.52 | 4.58 | 4.58 | 4.62 | 4.52 | 17.47M |
| February 13, 2026 | 4.56 | 4.47 | 4.47 | 4.58 | 4.46 | 10.92M |
| February 12, 2026 | 4.65 | 4.55 | 4.55 | 4.72 | 4.47 | 18.46M |
| February 11, 2026 | 4.58 | 4.64 | 4.64 | 4.68 | 4.57 | 20.16M |
| February 10, 2026 | 4.57 | 4.59 | 4.59 | 4.66 | 4.5 | 23.42M |
| February 09, 2026 | 4.43 | 4.57 | 4.57 | 4.6 | 4.43 | 30.68M |
| February 06, 2026 | 4.34 | 4.43 | 4.43 | 4.43 | 4.33 | 13.22M |
| February 05, 2026 | 4.34 | 4.36 | 4.36 | 4.41 | 4.34 | 12.44M |