Shanghai Phoenix Enterprise (Group) Co., Ltd. (600679.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600679.SS Historical Return
If you invested ¥1000 in Shanghai Phoenix Enterprise (Group) Co., Ltd. (600679.SS) 10 years ago, it would be worth ¥565.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥752.75, while ¥1000 invested 1 year ago would be worth ¥685.43. This corresponds to total returns of -43.45%, -24.72%, -31.46%, respectively, with annualized returns of -5.54%, -5.52%, -31.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600679.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.79 | 8.99 | 8.99 | 9.1 | 8.7 | 2.77M |
| July 09, 2026 | 8.9 | 8.84 | 8.84 | 8.97 | 8.73 | 2.78M |
| July 08, 2026 | 8.92 | 8.96 | 8.96 | 9.02 | 8.8 | 1.92M |
| July 07, 2026 | 9.07 | 8.93 | 8.93 | 9.17 | 8.84 | 2.16M |
| July 06, 2026 | 9.16 | 9.06 | 9.06 | 9.24 | 9.02 | 1.68M |
| July 03, 2026 | 9.09 | 9.2 | 9.2 | 9.25 | 9.08 | 3.3M |
| July 02, 2026 | 9.03 | 9.13 | 9.13 | 9.27 | 9.03 | 2.81M |
| July 01, 2026 | 8.9 | 9.09 | 9.09 | 9.13 | 8.81 | 3.09M |
| June 30, 2026 | 9.14 | 8.92 | 8.92 | 9.17 | 8.89 | 4.48M |
| June 29, 2026 | 8.71 | 9.17 | 9.17 | 9.43 | 8.48 | 7.91M |
| June 26, 2026 | 8.75 | 8.71 | 8.71 | 8.88 | 8.5 | 3.81M |
| June 25, 2026 | 8.71 | 8.75 | 8.75 | 8.84 | 8.65 | 2.72M |
| June 24, 2026 | 9.04 | 8.81 | 8.81 | 9.05 | 8.77 | 3.13M |
| June 23, 2026 | 9.01 | 9.05 | 9.05 | 9.24 | 8.96 | 3.18M |
| June 22, 2026 | 8.99 | 9.04 | 9.04 | 9.05 | 8.7 | 4.05M |
| June 18, 2026 | 9.22 | 9.02 | 9.02 | 9.28 | 9.01 | 3.41M |
| June 17, 2026 | 9.31 | 9.21 | 9.21 | 9.33 | 9.16 | 2.87M |
| June 16, 2026 | 9.44 | 9.34 | 9.34 | 9.44 | 9.25 | 2.75M |
| June 15, 2026 | 9.38 | 9.44 | 9.44 | 9.62 | 9.36 | 3.61M |
| June 12, 2026 | 9.34 | 9.46 | 9.46 | 9.55 | 9.21 | 4.65M |
| June 11, 2026 | 9.63 | 9.31 | 9.31 | 9.76 | 9.23 | 6.46M |
| June 10, 2026 | 9.99 | 9.77 | 9.77 | 10.29 | 9.7 | 5.69M |
| June 09, 2026 | 10.38 | 10.01 | 10.01 | 10.38 | 9.96 | 7.27M |
| June 08, 2026 | 10.46 | 10.35 | 10.35 | 10.51 | 10.13 | 8.02M |
| June 05, 2026 | 10.73 | 10.57 | 10.57 | 11.1 | 10.42 | 10.59M |
| June 04, 2026 | 10.8 | 10.83 | 10.83 | 11.48 | 10.65 | 17.64M |
| June 03, 2026 | 10.1 | 10.73 | 10.73 | 10.73 | 10.09 | 11.03M |
| June 02, 2026 | 10 | 9.75 | 9.75 | 10.01 | 9.71 | 3.5M |
| June 01, 2026 | 9.81 | 10.01 | 10.01 | 10.05 | 9.67 | 4.06M |
| May 29, 2026 | 9.8 | 9.76 | 9.76 | 9.89 | 9.72 | 3.12M |
| May 28, 2026 | 9.77 | 9.8 | 9.8 | 9.87 | 9.59 | 3.2M |
| May 27, 2026 | 9.99 | 9.77 | 9.77 | 9.99 | 9.73 | 3.31M |
| May 26, 2026 | 10 | 10.02 | 10.02 | 10.2 | 9.91 | 3M |
| May 25, 2026 | 10.23 | 10.13 | 10.13 | 10.29 | 10.01 | 3.59M |
| May 22, 2026 | 10.26 | 10.24 | 10.24 | 10.34 | 10.1 | 2.84M |
| May 21, 2026 | 10.42 | 10.24 | 10.24 | 10.62 | 10.19 | 3.43M |
| May 20, 2026 | 10.61 | 10.42 | 10.42 | 10.61 | 10.35 | 3.39M |
| May 19, 2026 | 10.64 | 10.61 | 10.61 | 10.77 | 10.52 | 3M |
| May 18, 2026 | 10.78 | 10.67 | 10.67 | 10.78 | 10.5 | 3.56M |
| May 15, 2026 | 10.78 | 10.79 | 10.79 | 10.95 | 10.67 | 3.16M |
| May 14, 2026 | 10.91 | 10.76 | 10.76 | 10.91 | 10.66 | 3.58M |
| May 13, 2026 | 10.95 | 10.91 | 10.91 | 10.95 | 10.73 | 3.96M |
| May 12, 2026 | 11.2 | 10.93 | 10.93 | 11.2 | 10.92 | 4.09M |
| May 11, 2026 | 11.16 | 11.2 | 11.2 | 11.22 | 11.06 | 3.59M |
| May 08, 2026 | 11.05 | 11.16 | 11.16 | 11.19 | 10.98 | 3.4M |
| May 07, 2026 | 11.11 | 11.04 | 11.04 | 11.18 | 11.04 | 2.59M |
| May 06, 2026 | 11.26 | 11.12 | 11.12 | 11.26 | 11.07 | 4.45M |
| April 30, 2026 | 11.11 | 11.23 | 11.23 | 11.3 | 11.05 | 2.78M |
| April 29, 2026 | 10.98 | 11.14 | 11.14 | 11.19 | 10.98 | 3.17M |
| April 28, 2026 | 11.28 | 11.19 | 11.19 | 11.33 | 11.08 | 2.75M |
| April 27, 2026 | 11.23 | 11.38 | 11.38 | 11.38 | 11.08 | 3.53M |
| April 24, 2026 | 11.08 | 11.2 | 11.2 | 11.25 | 11 | 3.38M |
| April 23, 2026 | 11.17 | 11.08 | 11.08 | 11.27 | 11.01 | 3.21M |
| April 22, 2026 | 11.3 | 11.14 | 11.14 | 11.3 | 11.12 | 3.41M |
| April 21, 2026 | 11.42 | 11.32 | 11.32 | 11.44 | 11.27 | 2.5M |
| April 20, 2026 | 11.32 | 11.42 | 11.42 | 11.44 | 11.28 | 2.54M |
| April 17, 2026 | 11.5 | 11.4 | 11.4 | 11.53 | 11.32 | 2.78M |
| April 16, 2026 | 11.45 | 11.54 | 11.54 | 11.55 | 11.36 | 3.57M |
| April 15, 2026 | 11.62 | 11.45 | 11.45 | 11.7 | 11.45 | 2.97M |
| April 14, 2026 | 11.78 | 11.62 | 11.62 | 11.85 | 11.5 | 4.01M |
AD
