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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.52	12.47	12.47	12.64	12.4	4.18M
September 25, 2025	12.75	12.53	12.53	12.79	12.49	6.15M
September 24, 2025	12.62	12.75	12.75	12.79	12.56	4.23M
September 23, 2025	12.89	12.71	12.71	12.9	12.46	6.38M
September 22, 2025	13.25	12.96	12.96	13.25	12.86	6.41M
September 19, 2025	13.21	13.26	13.26	13.37	12.99	8.58M
September 18, 2025	13.47	13.27	13.27	13.98	13.18	14.55M
September 17, 2025	13.72	13.45	13.45	13.82	13.45	7.85M
September 16, 2025	13.57	13.7	13.7	13.7	13.42	6.51M
September 15, 2025	13.61	13.52	13.52	13.62	13.41	6.59M
September 12, 2025	13.79	13.61	13.61	13.84	13.54	7.81M
September 11, 2025	13.87	13.8	13.8	13.88	13.6	8.79M
September 10, 2025	13.82	13.87	13.87	14.09	13.82	10.43M
September 09, 2025	13.77	13.84	13.84	13.98	13.63	12.36M
September 08, 2025	13.56	13.79	13.79	14.12	13.53	13.32M
September 05, 2025	13.57	13.61	13.61	13.62	13.1	8.2M
September 04, 2025	13.24	13.35	13.35	13.56	13.13	9.86M
September 03, 2025	13.78	13.25	13.25	13.83	13.18	11.53M
September 02, 2025	13.52	13.78	13.78	13.95	13.42	15.59M
September 01, 2025	13.3	13.55	13.55	13.71	13.3	8.99M
August 29, 2025	13.59	13.38	13.38	13.65	13.3	9.55M
August 28, 2025	13.14	13.43	13.43	13.44	12.9	10.78M
August 27, 2025	13.55	13.14	13.14	13.6	13.13	10.25M
August 26, 2025	13.59	13.55	13.55	13.68	13.5	7.2M
August 25, 2025	13.74	13.6	13.6	13.75	13.51	10.81M
August 22, 2025	13.48	13.64	13.64	13.73	13.46	10.59M
August 21, 2025	13.45	13.54	13.54	13.75	13.42	11.02M
August 20, 2025	13.32	13.5	13.5	13.77	13.22	13.16M
August 19, 2025	13.23	13.27	13.27	13.34	13.11	9.06M
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

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