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 ¥562.67 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥931.16, while ¥1000 invested 1 year ago would be worth ¥842.65. This corresponds to total returns of -43.73%, -6.88%, -15.73%, respectively, with annualized returns of -5.6%, -1.42%, -15.73%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 10.52 | 10.55 | 10.55 | 10.59 | 10.48 | 3.15M |
| September 29, 2026 | 10.54 | 10.52 | 10.52 | 10.67 | 10.41 | 4.29M |
| September 28, 2026 | 10.76 | 10.55 | 10.55 | 10.77 | 10.46 | 5.63M |
| September 24, 2026 | 10.7 | 10.63 | 10.63 | 11.02 | 10.47 | 9.46M |
| September 23, 2026 | 10.88 | 10.69 | 10.69 | 11.33 | 10.59 | 11.7M |
| September 22, 2026 | 10.41 | 10.92 | 10.92 | 11.5 | 10.25 | 16.38M |
| September 21, 2026 | 10.25 | 10.52 | 10.52 | 10.56 | 10.11 | 7.92M |
| September 18, 2026 | 9.97 | 10.28 | 10.28 | 10.95 | 9.92 | 8.49M |
| September 17, 2026 | 9.86 | 9.98 | 9.98 | 10.07 | 9.7 | 3.18M |
| September 16, 2026 | 9.72 | 9.81 | 9.81 | 9.83 | 9.62 | 2.27M |
| September 15, 2026 | 10.1 | 9.79 | 9.79 | 10.14 | 9.73 | 2.7M |
| September 11, 2026 | 10.11 | 10.01 | 10.01 | 10.2 | 9.95 | 2.63M |
| September 10, 2026 | 10.36 | 10.21 | 10.21 | 10.36 | 10.19 | 2.38M |
| September 09, 2026 | 10.3 | 10.37 | 10.37 | 10.43 | 10.28 | 2.57M |
| September 08, 2026 | 10.26 | 10.32 | 10.32 | 10.37 | 10.17 | 3.21M |
| September 07, 2026 | 10.18 | 10.21 | 10.21 | 10.28 | 10.14 | 2.39M |
| September 04, 2026 | 10.06 | 10.15 | 10.15 | 10.25 | 10.06 | 2.79M |
| September 03, 2026 | 10.25 | 10.04 | 10.04 | 10.35 | 10.03 | 2.68M |
| September 02, 2026 | 10.2 | 10.21 | 10.21 | 10.31 | 10.05 | 2.97M |
| September 01, 2026 | 10.14 | 10.2 | 10.2 | 10.23 | 10.05 | 4.61M |
| August 31, 2026 | 10.19 | 10.15 | 10.15 | 10.25 | 9.94 | 3.9M |
| August 28, 2026 | 9.76 | 10.18 | 10.18 | 10.3 | 9.75 | 6.68M |
| August 27, 2026 | 9.79 | 9.8 | 9.8 | 9.8 | 9.7 | 2.78M |
| August 26, 2026 | 9.62 | 9.81 | 9.81 | 9.84 | 9.62 | 2.77M |
| August 25, 2026 | 9.39 | 9.67 | 9.67 | 9.68 | 9.39 | 3.27M |
| August 24, 2026 | 9.43 | 9.48 | 9.48 | 9.54 | 9.35 | 2.35M |
| August 21, 2026 | 9.5 | 9.39 | 9.39 | 9.5 | 9.3 | 1.75M |
| August 20, 2026 | 9.48 | 9.49 | 9.49 | 9.54 | 9.39 | 2.29M |
| August 19, 2026 | 9.55 | 9.36 | 9.36 | 9.61 | 9.35 | 2.15M |
| August 18, 2026 | 9.64 | 9.6 | 9.6 | 9.66 | 9.48 | 2.3M |
| August 17, 2026 | 9.53 | 9.52 | 9.52 | 9.54 | 9.37 | 1.36M |
| August 14, 2026 | 9.52 | 9.48 | 9.48 | 9.58 | 9.4 | 1.68M |
| August 13, 2026 | 9.61 | 9.47 | 9.47 | 9.65 | 9.45 | 2.24M |
| August 12, 2026 | 9.53 | 9.6 | 9.6 | 9.61 | 9.48 | 1.85M |
| August 11, 2026 | 9.62 | 9.51 | 9.51 | 9.62 | 9.48 | 2.28M |
| August 10, 2026 | 9.39 | 9.58 | 9.58 | 9.65 | 9.33 | 2.6M |
| August 07, 2026 | 9.51 | 9.39 | 9.39 | 9.51 | 9.3 | 2.37M |
| August 06, 2026 | 9.45 | 9.51 | 9.51 | 9.58 | 9.33 | 2.61M |
| August 05, 2026 | 9.61 | 9.5 | 9.5 | 9.66 | 9.46 | 2.59M |
| August 04, 2026 | 9.72 | 9.59 | 9.59 | 9.76 | 9.56 | 2.85M |
| August 03, 2026 | 9.58 | 9.72 | 9.72 | 9.74 | 9.5 | 3.08M |
| July 31, 2026 | 9.37 | 9.54 | 9.54 | 9.57 | 9.3 | 3.06M |
| July 30, 2026 | 9.58 | 9.37 | 9.37 | 9.58 | 9.33 | 3.71M |
| July 29, 2026 | 9.15 | 9.34 | 9.34 | 9.38 | 9.15 | 2.64M |
| July 28, 2026 | 9.05 | 9.19 | 9.19 | 9.25 | 9.01 | 1.91M |
| July 27, 2026 | 8.97 | 9.09 | 9.09 | 9.14 | 8.89 | 1.48M |
| July 23, 2026 | 8.86 | 9.14 | 9.14 | 9.15 | 8.86 | 2.23M |
| July 22, 2026 | 8.96 | 8.92 | 8.92 | 9.05 | 8.83 | 2M |
| July 21, 2026 | 9.19 | 9.01 | 9.01 | 9.26 | 8.94 | 3.39M |
| July 20, 2026 | 9.26 | 9.18 | 9.18 | 9.35 | 9.07 | 3.08M |
| July 17, 2026 | 9.27 | 9.2 | 9.2 | 9.39 | 9.05 | 2.94M |
| July 16, 2026 | 9.3 | 9.34 | 9.34 | 9.43 | 9.17 | 2.77M |
| July 15, 2026 | 9.16 | 9.3 | 9.3 | 9.43 | 9.16 | 3.28M |
| July 14, 2026 | 8.89 | 9.17 | 9.17 | 9.26 | 8.86 | 5.46M |
| July 13, 2026 | 8.97 | 8.89 | 8.89 | 9.03 | 8.84 | 2.09M |
| 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 |
AD
