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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.83	12.73	12.73	12.88	12.73	2.28M
February 12, 2026	13.06	12.83	12.83	13.08	12.83	4.11M
February 11, 2026	13.09	13.04	13.04	13.11	13.01	2.56M
February 10, 2026	13.02	13.07	13.07	13.1	12.96	3.41M
February 09, 2026	12.97	13.02	13.02	13.02	12.92	3.15M
February 06, 2026	13.02	12.91	12.91	13.04	12.9	4.67M
February 05, 2026	13.01	13.03	13.03	13.09	12.96	3.4M
February 04, 2026	12.95	13.01	13.01	13.06	12.9	3.17M
February 03, 2026	12.93	13	13	13.01	12.87	3.4M
February 02, 2026	13.1	12.91	12.91	13.14	12.91	3.89M
January 30, 2026	13.06	13.08	13.08	13.24	13.01	4.6M
January 29, 2026	13.16	12.99	12.99	13.17	12.96	4.31M
January 28, 2026	13.16	13.11	13.11	13.23	13.05	4.06M
January 27, 2026	13.22	13.14	13.14	13.27	12.91	4.61M
January 26, 2026	13.58	13.27	13.27	13.58	13.19	5.96M
January 23, 2026	13.5	13.58	13.58	13.59	13.45	5.42M
January 22, 2026	13.4	13.54	13.54	13.66	13.34	6.62M
January 21, 2026	13.29	13.39	13.39	13.48	13.14	6.38M
January 20, 2026	13.3	13.35	13.35	13.67	13.15	9.72M
January 19, 2026	13.1	13.29	13.29	13.29	13.05	5.69M
January 16, 2026	13.3	13.02	13.02	13.35	13	6.41M
January 15, 2026	13.2	13.23	13.23	13.48	13.2	6.6M
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

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