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

17.55

+0.17(+0.98%)

Updated at June 02 03:00PM

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 ¥712.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,558.61, while ¥1000 invested 1 year ago would be worth ¥1,010.94. This corresponds to total returns of -28.77%, 55.86%, 1.09%, respectively, with annualized returns of -3.64%, 9.28%, 1.09%.

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
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
May 28, 2026	16.82	17.15	17.15	17.37	16.63	3.13M
May 27, 2026	16.55	16.83	16.83	17.05	16.17	3.21M
May 26, 2026	16.59	16.51	16.51	16.64	16.31	1.66M
May 25, 2026	16.6	16.56	16.56	16.76	16.4	1.58M
May 22, 2026	17	16.56	16.56	17	16.48	1.85M
May 21, 2026	17.1	16.85	16.85	17.18	16.6	1.98M
May 20, 2026	17.36	17.06	17.06	17.36	16.91	1.73M
May 19, 2026	17.43	17.26	17.26	17.53	17.09	1.85M
May 18, 2026	16.89	17.33	17.33	17.38	16.65	3.49M
May 15, 2026	16.61	17.07	17.07	17.2	16.57	3M
May 14, 2026	16.8	16.77	16.77	17.03	16.6	2.76M
May 13, 2026	17.58	17.21	17.21	17.7	17.17	3.34M
May 12, 2026	17.71	17.61	17.61	18.08	17.26	4.71M
May 11, 2026	16.94	17.63	17.63	17.88	16.83	5.72M
May 08, 2026	17.32	16.95	16.95	17.38	16.83	4.36M
May 07, 2026	16.81	17.38	17.38	18.09	16.67	7.56M
May 06, 2026	16.42	16.65	16.65	16.92	16.28	3.59M
April 30, 2026	16.17	16.36	16.36	16.71	16.1	3.56M
April 29, 2026	15.79	16.28	16.28	16.66	15.78	4.99M
April 28, 2026	16	15.8	15.8	16.29	15.72	7.19M
April 27, 2026	17.02	16.65	16.65	17.5	16.65	5.08M
April 24, 2026	19.36	18.5	18.5	19.46	18.3	12.02M
April 23, 2026	18.83	19.8	19.8	20.57	18.77	16.37M
April 22, 2026	18.35	18.94	18.94	19.77	18.35	9.23M
April 21, 2026	18.54	18.27	18.27	18.54	18.15	1.39M
April 20, 2026	18.34	18.32	18.32	18.48	18.18	1.48M
April 17, 2026	18.32	18.34	18.34	18.35	18.03	1.5M
April 16, 2026	18.21	18.33	18.33	18.38	18.11	1.56M
April 15, 2026	18.31	18.22	18.22	18.46	18.18	1.83M
April 14, 2026	18.05	18.3	18.3	18.33	17.94	2.29M
April 13, 2026	17.87	18.01	18.01	18.03	17.68	1.34M
April 10, 2026	17.83	17.88	17.88	18.07	17.75	1.43M
April 09, 2026	17.98	17.74	17.74	18	17.63	1.75M
April 08, 2026	18.14	18.07	18.07	18.28	17.93	2.87M
April 07, 2026	17.98	17.93	17.93	18.08	17.47	1.98M
April 03, 2026	18.28	17.85	17.85	18.31	17.83	1.76M
April 02, 2026	18.26	18.28	18.28	18.41	18.09	1.72M
April 01, 2026	18.44	18.38	18.38	18.61	18.25	2.33M
March 31, 2026	18.1	18.27	18.27	18.4	18.05	2.3M
March 30, 2026	17.82	18.14	18.14	18.18	17.75	1.76M
March 27, 2026	18.17	18.01	18.01	18.4	17.97	3.38M
March 26, 2026	18.11	18.3	18.3	18.48	17.88	5.03M
March 25, 2026	17.29	18.14	18.14	18.3	17.27	5.31M
March 24, 2026	17.04	17.22	17.22	17.29	16.8	2.48M
March 23, 2026	16.8	16.85	16.85	17.21	16.45	3.54M
March 20, 2026	17.34	16.93	16.93	17.49	16.91	1.79M
March 19, 2026	17.74	17.34	17.34	17.83	17.3	1.62M
March 18, 2026	17.65	17.8	17.8	17.84	17.57	803,400
March 17, 2026	17.9	17.66	17.66	18.1	17.65	1.37M
March 16, 2026	17.96	17.78	17.78	18.05	17.52	2.13M
March 13, 2026	17.98	17.97	17.97	18.21	17.8	1.2M
March 12, 2026	18.04	17.93	17.93	18.12	17.9	1.14M
March 11, 2026	18.13	18.04	18.04	18.24	18	1.22M
March 10, 2026	17.73	18.05	18.09	18.07	17.73	917,609
March 09, 2026	17.72	17.59	17.59	17.79	17.41	1.66M
March 06, 2026	17.5	17.87	17.87	17.91	17.5	1.55M
March 05, 2026	17.54	17.54	17.54	17.75	17.45	1.36M
March 04, 2026	17.51	17.31	17.35	17.65	17.18	1.32M