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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.45	13.25	13.25	13.52	13.15	10.97M
January 13, 2026	13.58	13.45	13.45	13.84	13.36	10.83M
January 12, 2026	13.52	13.6	13.6	13.6	13.42	9.15M
January 09, 2026	13.49	13.54	13.54	13.59	13.28	7.65M
January 08, 2026	13.55	13.49	13.49	13.55	13.35	5.54M
January 07, 2026	13.56	13.52	13.52	13.69	13.5	5.45M
January 06, 2026	13.46	13.65	13.65	13.66	13.39	6.96M
January 05, 2026	13.36	13.39	13.39	13.47	13.33	6.63M
December 31, 2025	13.46	13.43	13.43	13.56	13.23	6.26M
December 30, 2025	13.57	13.45	13.45	13.68	13.38	6.7M
December 29, 2025	13.53	13.66	13.66	13.87	13.53	6.81M
December 26, 2025	13.85	13.7	13.7	13.92	13.61	7.57M
December 25, 2025	13.98	13.88	13.88	14.17	13.67	8.74M
December 24, 2025	14.19	13.96	13.96	14.19	13.92	9.22M
December 23, 2025	13.9	14.19	14.19	14.48	13.61	16.2M
December 22, 2025	13.99	13.83	13.83	14.02	13.8	5.9M
December 19, 2025	13.59	13.95	13.95	13.97	13.56	7.57M
December 18, 2025	13.3	13.59	13.59	13.88	13.26	8.67M
December 17, 2025	13.65	13.38	13.38	13.67	13.17	9.4M
December 16, 2025	13.6	13.65	13.65	14.08	13.56	7.76M
December 15, 2025	13.74	13.75	13.75	13.99	13.51	7.97M
December 12, 2025	14.34	13.93	13.93	14.39	13.88	14.57M
December 11, 2025	14.65	14.37	14.37	15.08	14.35	20.02M
December 10, 2025	14.59	14.78	14.78	15.08	14.33	18.13M
December 09, 2025	14.37	14.52	14.52	14.91	14.37	17.4M
December 08, 2025	14.68	14.35	14.35	14.8	14.34	17.12M
December 05, 2025	13.86	14.46	14.46	15.24	13.85	28.29M
December 04, 2025	14.16	13.85	13.85	14.17	13.8	8.13M
December 03, 2025	13.9	14.16	14.16	14.26	13.75	13.15M
December 02, 2025	14.01	13.93	13.93	14.18	13.86	6.29M
December 01, 2025	13.95	14.01	14.01	14.1	13.84	7.53M
November 28, 2025	13.98	13.99	13.99	14.04	13.7	10.62M
November 27, 2025	13.56	14.05	14.05	14.36	13.43	16.91M
November 26, 2025	14	13.64	13.64	14	13.6	8.15M
November 25, 2025	13.65	13.85	13.85	13.9	13.51	7.8M
November 24, 2025	13.27	13.48	13.48	13.55	13.22	7.46M
November 21, 2025	13.56	13.05	13.05	13.7	12.9	9.95M
November 20, 2025	13.65	13.7	13.7	13.78	13.54	5.15M
November 19, 2025	13.93	13.7	13.7	13.95	13.61	6.85M
November 18, 2025	14.2	13.92	13.92	14.26	13.81	10.17M
November 17, 2025	13.88	14.23	14.23	14.38	13.88	13.56M
November 14, 2025	13.61	13.93	13.93	14.22	13.61	15.11M
November 13, 2025	13.5	13.7	13.7	13.72	13.47	7.15M
November 12, 2025	13.45	13.48	13.48	13.54	13.42	5.25M
November 11, 2025	13.6	13.48	13.48	13.62	13.38	5.56M
November 10, 2025	13.3	13.48	13.48	13.48	13.2	6.84M
November 07, 2025	13.29	13.3	13.3	13.35	13.2	4.83M
November 06, 2025	13.4	13.29	13.29	13.4	13.24	5.03M
November 05, 2025	13.23	13.35	13.35	13.44	13.1	6.35M
November 04, 2025	13.2	13.29	13.29	13.4	13.12	6.27M
November 03, 2025	13.1	13.24	13.24	13.25	13.1	5.48M
October 31, 2025	13.11	13.17	13.17	13.33	13.11	5.95M
October 30, 2025	13.33	13.14	13.14	13.37	13.11	7.08M
October 29, 2025	13.41	13.32	13.32	13.5	13.2	10.96M
October 28, 2025	13.48	13.53	13.53	13.88	13.37	20.25M
October 27, 2025	13.24	13.1	13.1	13.27	13.07	10.66M
October 24, 2025	13.51	13.21	13.21	13.65	13.15	20.75M
October 23, 2025	12.81	13.46	13.46	14	12.76	32.27M
October 22, 2025	12.6	12.73	12.73	12.86	12.54	4.52M
October 21, 2025	12.39	12.62	12.62	12.65	12.36	4.49M

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