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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.86	18.91	18.91	19.12	18.8	1.4M
February 12, 2026	19.19	18.86	18.86	19.19	18.83	1.27M
February 11, 2026	19.09	19.02	19.02	19.18	19	1.06M
February 10, 2026	19.06	19.12	19.12	19.22	18.98	1.26M
February 09, 2026	19.09	19.05	19.05	19.16	19.01	1.19M
February 06, 2026	18.96	18.97	18.97	19.16	18.79	1.33M
February 05, 2026	19.12	18.98	18.98	19.27	18.98	1.47M
February 04, 2026	19.02	19.21	19.21	19.47	19.02	2.2M
February 03, 2026	19.01	19.03	19.03	19.11	18.88	1.71M
February 02, 2026	18.98	18.83	18.83	19.47	18.83	3.1M
January 30, 2026	18.59	18.95	18.95	18.96	18.44	2.32M
January 29, 2026	18.89	18.59	18.59	19	18.45	3.21M
January 28, 2026	19.54	18.97	18.97	19.55	18.89	2.91M
January 27, 2026	19.56	19.53	19.53	19.75	19.1	2.98M
January 26, 2026	19.99	19.58	19.58	20.08	19.46	3.55M
January 23, 2026	19.75	19.87	19.87	19.93	19.66	2.44M
January 22, 2026	19.85	19.77	19.77	19.94	19.74	2.16M
January 21, 2026	19.63	19.8	19.8	19.86	19.44	2.81M
January 20, 2026	19.68	19.65	19.65	19.95	19.53	4.17M
January 19, 2026	19.2	19.68	19.68	19.69	19.2	3.96M
January 16, 2026	19.06	19.26	19.26	19.29	18.95	2.75M
January 15, 2026	18.98	18.95	18.95	19.13	18.85	1.7M
January 14, 2026	19.2	18.91	18.91	19.31	18.78	3.78M
January 13, 2026	19.35	19.15	19.15	19.4	19.09	2.78M
January 12, 2026	19.1	19.37	19.37	19.4	18.97	3.47M
January 09, 2026	19.18	19.13	19.13	19.34	18.97	3.02M
January 08, 2026	19.21	19.21	19.21	19.25	19.07	2.04M
January 07, 2026	19.33	19.21	19.21	19.36	19.1	2.77M
January 06, 2026	19.49	19.38	19.38	19.8	19.28	3.62M
January 05, 2026	19.09	19.47	19.47	19.47	19.05	4.51M
December 31, 2025	18.96	19.08	19.08	19.16	18.74	2.33M
December 30, 2025	18.7	18.85	18.85	18.98	18.62	2.45M
December 29, 2025	18.99	18.82	18.82	19	18.74	1.77M
December 26, 2025	18.86	18.97	18.97	19.2	18.82	3.02M
December 25, 2025	18.78	18.91	18.91	18.95	18.69	2.3M
December 24, 2025	18.51	18.82	18.82	18.86	18.51	2.26M
December 23, 2025	18.8	18.52	18.52	18.86	18.51	1.92M
December 22, 2025	19	18.8	18.8	19.06	18.61	3.25M
December 19, 2025	17.98	18.69	18.69	19.26	17.98	5.04M
December 18, 2025	18.3	17.9	17.9	18.34	17.87	3.21M
December 17, 2025	17.67	18.3	18.3	18.73	17.31	4.95M
December 16, 2025	17.91	17.63	17.63	17.99	17.55	1.12M
December 15, 2025	17.82	17.81	17.81	18.2	17.78	975,800
December 12, 2025	18.14	17.97	17.97	18.25	17.93	1.25M
December 11, 2025	18.44	18.08	18.08	18.44	18.04	1.14M
December 10, 2025	18.34	18.35	18.35	18.45	18.12	1.03M
December 09, 2025	18.51	18.32	18.32	18.56	18.31	1.04M
December 08, 2025	18.52	18.51	18.51	18.55	18.33	1.02M
December 05, 2025	18.4	18.5	18.5	18.53	18.2	1.49M
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

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