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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.31	12.4	12.4	12.43	12.3	2.18M
October 17, 2025	12.38	12.25	12.25	12.5	12.24	3.53M
October 16, 2025	12.59	12.41	12.41	12.64	12.4	3.42M
October 15, 2025	12.42	12.61	12.61	12.62	12.38	3.85M
October 14, 2025	12.41	12.42	12.42	12.57	12.3	4.06M
October 13, 2025	12.17	12.36	12.36	12.44	12.03	4.5M
October 10, 2025	12.47	12.58	12.58	12.71	12.44	4.49M
October 09, 2025	12.56	12.52	12.52	12.59	12.35	4.46M
September 30, 2025	12.48	12.52	12.52	12.54	12.4	3.93M
September 29, 2025	12.51	12.44	12.44	12.53	12.24	4.59M
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

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