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 ¥583.96 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥859.1, while ¥1000 invested 1 year ago would be worth ¥690.44. This corresponds to total returns of -41.6%, -14.09%, -30.96%, respectively, with annualized returns of -5.23%, -2.99%, -30.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
