Shandong Gold Phoenix Co.,Ltd - 603586.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.34	18.33	18.33	18.44	18.11	1.15M
December 03, 2025	18.31	18.23	18.23	18.36	18.14	1.14M
December 02, 2025	18.42	18.26	18.26	18.42	18.19	1.08M
December 01, 2025	18.33	18.4	18.4	18.45	18.15	1.36M
November 28, 2025	17.92	18.2	18.2	18.2	17.9	1.12M
November 27, 2025	17.93	18.06	17.96	18.14	17.93	866,900
November 26, 2025	17.96	17.92	17.92	18.19	17.9	1.15M
November 25, 2025	17.89	17.97	17.97	18.18	17.89	1.31M
November 24, 2025	17.61	17.87	17.87	17.96	17.57	1.57M
November 21, 2025	18.16	17.51	17.51	18.35	17.51	2.45M
November 20, 2025	18.4	18.25	18.25	18.44	18.15	1.11M
November 19, 2025	18.61	18.19	18.19	18.68	18.18	1.73M
November 18, 2025	18.82	18.64	18.64	18.87	18.58	1.38M
November 17, 2025	18.92	18.79	18.79	18.95	18.69	1.34M
November 14, 2025	18.7	18.91	18.91	19.05	18.7	1.73M
November 13, 2025	18.71	18.83	18.83	18.85	18.58	1.27M
November 12, 2025	19	18.76	18.76	19	18.69	1.75M
November 11, 2025	19	18.93	18.93	19.04	18.87	1.6M
November 10, 2025	19.13	18.91	18.91	19.13	18.88	1.49M
November 07, 2025	19.18	19	19	19.18	18.98	1.9M
November 06, 2025	19.1	19.26	19.26	19.26	18.93	1.97M
November 05, 2025	18.83	19.11	19.11	19.17	18.76	2.31M
November 04, 2025	19.05	18.89	18.89	19.14	18.77	2.26M
November 03, 2025	19.29	19.05	19.05	19.48	18.98	3.3M
October 31, 2025	19	19.32	19.32	19.43	19	3.55M
October 30, 2025	19.48	18.99	18.99	19.48	18.91	5.76M
October 29, 2025	19.79	19.73	19.73	19.83	19.38	2.5M
October 28, 2025	19.65	19.77	19.77	19.85	19.57	2.11M
October 27, 2025	19.73	19.64	19.64	19.8	19.52	2.39M
October 24, 2025	19.33	19.59	19.59	19.69	19.28	3.07M
October 23, 2025	19.23	19.31	19.31	19.31	18.98	1.81M
October 22, 2025	19.22	19.25	19.25	19.48	19.11	2.2M
October 21, 2025	18.95	19.21	19.21	19.23	18.89	2.02M
October 20, 2025	18.65	18.95	18.95	19.1	18.65	2.13M
October 17, 2025	19.18	18.6	18.6	19.31	18.55	3.41M
October 16, 2025	19.37	19.27	19.27	19.58	19.02	3.29M
October 15, 2025	18.99	19.3	19.3	19.32	18.83	2.68M
October 14, 2025	19	18.94	18.94	19.45	18.87	3.07M
October 13, 2025	19.1	19.04	19.04	19.11	18.52	5.24M
October 10, 2025	19.6	19.68	19.68	19.96	19.51	3.27M
October 09, 2025	19.61	19.66	19.66	19.66	19.28	2.73M
September 30, 2025	19.86	19.6	19.6	20.08	19.59	3.67M
September 29, 2025	20.2	19.82	19.82	20.25	19.51	4.24M
September 26, 2025	19.78	20.02	20.02	20.45	19.58	6.53M
September 25, 2025	19.61	19.9	19.9	20.25	19.4	4.89M
September 24, 2025	19.56	19.61	19.61	19.62	19.26	3.25M
September 23, 2025	19.71	19.56	19.56	19.73	19.08	3.59M
September 22, 2025	19.47	19.67	19.67	19.85	19.35	2.87M
September 19, 2025	19.84	19.5	19.5	19.95	19.33	4.47M
September 18, 2025	20.5	19.84	19.84	20.59	19.68	6.97M
September 17, 2025	20.04	20.44	20.44	20.74	19.85	7.54M
September 16, 2025	19.64	20.04	20.04	20.16	19.62	4.94M
September 15, 2025	19.95	19.68	19.68	19.96	19.65	2.61M
September 12, 2025	19.83	19.84	19.84	20.2	19.8	4.68M
September 11, 2025	19.65	19.82	19.82	19.84	19.4	3.33M
September 10, 2025	19.71	19.7	19.7	19.95	19.61	2.58M
September 09, 2025	19.98	19.73	19.73	19.98	19.68	2.66M
September 08, 2025	19.72	19.98	19.98	19.99	19.63	3.47M
September 05, 2025	19.27	19.71	19.71	19.71	19.16	3.53M
September 04, 2025	19.22	19.27	19.27	19.5	18.93	4.04M

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