Shandong Gold Phoenix Co.,Ltd (603586.SS) SHH

Currency In CNY

603586.SS Historical Return

If you invested ¥1000 in Shandong Gold Phoenix Co.,Ltd (603586.SS) since IPO date, it would be worth ¥544.24 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,239.37, while ¥1000 invested 1 year ago would be worth ¥639.48. This corresponds to total returns of -45.58%, 23.94%, -36.05%, respectively, with annualized returns of -6.28%, 4.39%, -36.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603586.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.46	13.41	13.41	13.56	13.23	1.46M
August 20, 2026	13.44	13.46	13.46	13.64	13.36	1.75M
August 19, 2026	13.41	13.44	13.44	13.79	13.39	3.19M
August 18, 2026	13.6	13.95	13.95	14.45	13.52	5.02M
August 17, 2026	13.44	13.69	13.69	13.76	13.38	2.12M
August 14, 2026	13.4	13.36	13.36	13.52	13.25	1.27M
August 13, 2026	13.5	13.37	13.37	13.61	13.35	1.67M
August 12, 2026	13.57	13.53	13.53	13.65	13.5	1.23M
August 11, 2026	13.68	13.57	13.57	13.76	13.46	1.3M
August 10, 2026	13.31	13.65	13.65	13.65	13.31	1.97M
August 07, 2026	13.3	13.39	13.39	13.45	13.2	1.6M
August 06, 2026	13.27	13.35	13.35	13.35	13.16	1.4M
August 05, 2026	13.28	13.26	13.26	13.36	13.13	1.79M
August 04, 2026	13.38	13.28	13.28	13.38	13.18	1.54M
August 03, 2026	12.77	13.34	13.34	13.38	12.77	2.15M
July 31, 2026	12.7	12.9	12.9	12.9	12.55	1.82M
July 30, 2026	12.61	12.7	12.7	12.79	12.5	1.77M
July 29, 2026	12.28	12.58	12.58	12.6	12.25	1.64M
July 28, 2026	12.19	12.28	12.28	12.46	12.13	1.38M
July 27, 2026	11.95	12.19	12.19	12.25	11.85	1.35M
July 24, 2026	12.01	11.95	11.95	12.19	11.85	1.14M
July 23, 2026	11.79	12.18	12.18	12.21	11.72	1.72M
July 22, 2026	12.26	11.88	11.88	12.26	11.7	2.63M
July 21, 2026	12.27	12.25	12.25	12.35	11.71	2.77M
July 20, 2026	12.88	12.3	12.3	12.89	12.14	2.19M
July 17, 2026	12.93	12.64	12.64	13.15	12.52	2.01M
July 16, 2026	12.9	12.93	12.93	13.12	12.8	1.39M
July 15, 2026	12.92	12.92	12.92	13.16	12.83	1.1M
July 14, 2026	12.48	12.89	12.89	12.97	12.41	2.05M
July 13, 2026	12.68	12.51	12.51	12.79	12.38	2.1M
July 10, 2026	12.79	12.89	12.89	13.12	12.66	1.43M
July 09, 2026	12.89	12.79	12.79	12.95	12.5	1.75M
July 08, 2026	13.06	12.89	12.89	13.11	12.81	1.46M
July 07, 2026	13.5	13.12	13.12	13.56	13.06	1.8M
July 06, 2026	13.45	13.4	13.4	13.67	13.27	2.16M
July 03, 2026	13.09	13.44	13.44	13.6	13.05	2.85M
July 02, 2026	12.67	13.09	13.09	13.23	12.56	3.19M
July 01, 2026	12.49	12.69	12.69	12.72	12.31	2.73M
June 30, 2026	12.5	12.39	12.39	12.63	12.31	2.67M
June 29, 2026	12.37	12.59	12.59	12.69	12.01	4M
June 26, 2026	12.88	12.36	12.36	12.91	12.31	4.02M
June 25, 2026	13.3	12.91	12.91	13.35	12.88	4.59M
June 24, 2026	14.03	13.38	13.38	14.1	13.3	5.19M
June 23, 2026	14.15	14.03	14.03	14.33	13.99	4.39M
June 22, 2026	15.01	14.2	14.2	15.19	13.88	8.48M
June 18, 2026	15.03	15.24	15.24	15.7	14.84	9.54M
June 17, 2026	15.63	15.75	15.75	16.4	15.63	18.16M
June 16, 2026	17.37	17.37	17.37	17.37	17.37	3.61M
June 15, 2026	18.42	19.3	19.3	20.26	18.15	25.19M
June 12, 2026	18.33	18.42	18.42	18.51	18.11	4.4M
June 11, 2026	18.06	18.28	18.28	18.32	17.6	4.05M
June 10, 2026	17.73	18.12	18.12	18.22	17.68	3.4M
June 09, 2026	17.72	17.83	17.83	17.9	17.6	2.36M
June 08, 2026	17.13	17.73	17.73	17.87	17.13	3.43M
June 05, 2026	17.29	17.6	17.6	17.75	17.18	3.08M
June 04, 2026	17.5	17.3	17.3	17.7	17.11	2.85M
June 03, 2026	17.45	17.63	17.63	17.88	17.4	3.11M
June 02, 2026	17.31	17.55	17.55	17.6	17.22	3.14M
June 01, 2026	16.92	17.38	17.38	17.38	16.81	3.17M
May 29, 2026	17.1	17.16	17.16	17.34	16.88	2.47M