Shanghai Phoenix Enterprise (Group) Co., Ltd. - 600679.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13	13.23	13.23	13.45	12.98	14.85M
August 15, 2025	12.89	12.89	12.89	12.94	12.85	5.83M
August 14, 2025	13.08	12.86	12.86	13.09	12.83	6.52M
August 13, 2025	13.16	13.05	13.05	13.2	13.02	7.02M
August 12, 2025	13.24	13.16	13.16	13.36	13.13	7.3M
August 11, 2025	12.98	13.24	13.24	13.46	12.92	15.97M
August 08, 2025	12.76	12.85	12.85	13.09	12.67	9.42M
August 07, 2025	12.79	12.76	12.76	12.84	12.73	3.7M
August 06, 2025	12.79	12.78	12.78	12.83	12.67	4.74M
August 05, 2025	12.66	12.79	12.79	12.8	12.66	3.97M
August 04, 2025	12.58	12.68	12.68	12.69	12.5	4.3M
August 01, 2025	12.61	12.7	12.7	12.73	12.61	3.48M
July 31, 2025	12.81	12.63	12.63	12.92	12.58	5.52M
July 30, 2025	12.9	12.85	12.85	12.94	12.74	5.59M
July 29, 2025	13.12	12.98	12.98	13.2	12.81	6.88M
July 28, 2025	13.15	13.01	13.01	13.2	13	5.16M
July 25, 2025	13.04	13.08	13.08	13.08	12.91	5.84M
July 24, 2025	12.87	13.04	13.04	13.05	12.86	5.1M
July 23, 2025	12.94	12.91	12.91	13.06	12.87	5.24M
July 22, 2025	13.2	12.98	12.98	13.2	12.9	8.06M
July 21, 2025	13.14	13.2	13.2	13.25	13.12	6.57M
July 18, 2025	13.34	13.19	13.19	13.34	13.03	6.84M
July 17, 2025	13.16	13.27	13.27	13.3	13.12	8.86M
July 16, 2025	12.84	13.23	13.23	13.3	12.83	14.04M
July 15, 2025	12.96	12.83	12.83	12.96	12.62	6.21M
July 14, 2025	12.91	12.97	12.97	12.97	12.85	4.78M
July 11, 2025	12.78	12.92	12.92	13.13	12.71	10.41M
July 10, 2025	12.7	12.74	12.74	12.76	12.61	4.4M
July 09, 2025	12.86	12.72	12.72	12.92	12.68	5.54M
July 08, 2025	12.85	12.87	12.87	12.93	12.75	5.95M
July 07, 2025	12.78	12.86	12.86	12.88	12.38	8.69M
July 04, 2025	13.2	13.03	13.03	13.25	12.79	9.52M
July 03, 2025	13.02	13.06	13.06	13.14	12.99	5.5M
July 02, 2025	13.09	13.03	13.03	13.27	12.96	6.59M
July 01, 2025	13.16	13.14	13.14	13.21	12.94	6.69M
June 30, 2025	13	13.15	13.15	13.29	13	8.69M
June 27, 2025	12.77	13	13	13.33	12.77	11.38M
June 26, 2025	12.99	12.78	12.78	13	12.77	8.6M
June 25, 2025	12.71	13	13	13.08	12.58	10.83M
June 24, 2025	12.58	12.72	12.72	12.84	12.51	7.87M
June 23, 2025	12.1	12.47	12.47	12.63	12.07	6.9M
June 20, 2025	12.3	12.22	12.22	12.38	12.2	4.41M
June 19, 2025	12.6	12.27	12.27	12.7	12.2	8.4M
June 18, 2025	12.82	12.66	12.66	12.82	12.6	6.58M
June 17, 2025	12.99	12.9	12.9	12.99	12.78	6.96M
June 16, 2025	12.91	12.95	12.95	13.07	12.85	6.08M
June 13, 2025	13.52	13.02	13.02	13.53	13	12.05M
June 12, 2025	13.21	13.58	13.58	13.59	13.21	12.41M
June 11, 2025	13.16	13.38	13.38	13.8	13.16	13.07M
June 10, 2025	13.44	13.11	13.11	13.53	12.91	12.28M
June 09, 2025	13.34	13.44	13.44	13.54	13.3	8.73M
June 06, 2025	13.66	13.35	13.35	13.67	13.28	13.38M
June 05, 2025	13.95	13.68	13.68	13.98	13.61	12.7M
June 04, 2025	13.78	13.89	13.89	14.19	13.6	17.03M
June 03, 2025	13.61	13.83	13.83	14.2	13.59	14.42M
May 30, 2025	14.15	13.86	13.86	14.33	13.74	16.94M
May 29, 2025	14.21	14.08	14.08	14.69	14.05	26.63M
May 28, 2025	13.7	14.38	14.38	14.7	13.7	35.52M
May 27, 2025	13.41	13.63	13.63	13.85	13.1	17.67M
May 26, 2025	13	13.39	13.39	13.62	13	11.85M

Shanghai Phoenix Enterprise (Group) Co., Ltd. (600679.SS) SHH