Shanghai Phoenix Enterprise (Group) Co., Ltd. (SHA:600679)
China
· Delayed Price · Currency is CNY 12.23
-0.08 (-0.65%)
At close: Mar 9, 2026
SHA:600679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.30 | 12.30 | 12.12 | 12.20 | - | -0.89% | 2,209,801 |
| Mar 6, 2026 | 12.17 | 12.31 | 12.06 | 12.31 | 12.31 | 1.40% | 2,547,701 |
| Mar 5, 2026 | 12.12 | 12.25 | 12.09 | 12.14 | 12.14 | 1.00% | 2,517,500 |
| Mar 4, 2026 | 12.10 | 12.20 | 11.84 | 12.02 | 12.02 | -0.91% | 2,970,501 |
| Mar 3, 2026 | 12.40 | 12.64 | 12.12 | 12.13 | 12.13 | -2.41% | 4,705,237 |
| Mar 2, 2026 | 12.73 | 12.75 | 12.42 | 12.43 | 12.43 | -3.57% | 5,347,001 |
| Feb 27, 2026 | 12.81 | 12.96 | 12.81 | 12.89 | 12.89 | - | 2,423,698 |
| Feb 26, 2026 | 12.96 | 12.96 | 12.85 | 12.89 | 12.89 | -0.54% | 2,692,402 |
| Feb 25, 2026 | 12.97 | 13.08 | 12.91 | 12.96 | 12.96 | -0.31% | 3,656,101 |
| Feb 24, 2026 | 12.80 | 13.02 | 12.79 | 13.00 | 13.00 | 2.12% | 3,726,937 |
| Feb 13, 2026 | 12.83 | 12.88 | 12.73 | 12.73 | 12.73 | -0.78% | 2,282,002 |
| Feb 12, 2026 | 13.06 | 13.08 | 12.83 | 12.83 | 12.83 | -1.61% | 4,113,898 |
| Feb 11, 2026 | 13.09 | 13.11 | 13.01 | 13.04 | 13.04 | -0.23% | 2,560,800 |
| Feb 10, 2026 | 13.02 | 13.10 | 12.96 | 13.07 | 13.07 | 0.38% | 3,410,901 |
| Feb 9, 2026 | 12.97 | 13.02 | 12.92 | 13.02 | 13.02 | 0.85% | 3,150,801 |
| Feb 6, 2026 | 13.02 | 13.04 | 12.90 | 12.91 | 12.91 | -0.92% | 4,669,800 |
| Feb 5, 2026 | 13.01 | 13.09 | 12.96 | 13.03 | 13.03 | 0.15% | 3,404,701 |
| Feb 4, 2026 | 12.95 | 13.06 | 12.90 | 13.01 | 13.01 | 0.08% | 3,174,601 |
| Feb 3, 2026 | 12.93 | 13.01 | 12.87 | 13.00 | 13.00 | 0.70% | 3,400,176 |
| Feb 2, 2026 | 13.10 | 13.14 | 12.91 | 12.91 | 12.91 | -1.30% | 3,892,600 |
| Jan 30, 2026 | 13.06 | 13.24 | 13.01 | 13.08 | 13.08 | 0.69% | 4,595,400 |
| Jan 29, 2026 | 13.16 | 13.17 | 12.96 | 12.99 | 12.99 | -0.92% | 4,309,000 |
| Jan 28, 2026 | 13.16 | 13.23 | 13.05 | 13.11 | 13.11 | -0.23% | 4,064,700 |
| Jan 27, 2026 | 13.22 | 13.27 | 12.91 | 13.14 | 13.14 | -0.98% | 4,609,001 |
| Jan 26, 2026 | 13.58 | 13.58 | 13.19 | 13.27 | 13.27 | -2.28% | 5,964,201 |
| Jan 23, 2026 | 13.50 | 13.59 | 13.45 | 13.58 | 13.58 | 0.30% | 5,415,502 |
| Jan 22, 2026 | 13.40 | 13.66 | 13.34 | 13.54 | 13.54 | 1.12% | 6,616,603 |
| Jan 21, 2026 | 13.29 | 13.48 | 13.14 | 13.39 | 13.39 | 0.30% | 6,380,300 |
| Jan 20, 2026 | 13.30 | 13.67 | 13.15 | 13.35 | 13.35 | 0.45% | 9,715,902 |
| Jan 19, 2026 | 13.10 | 13.29 | 13.05 | 13.29 | 13.29 | 2.07% | 5,685,604 |
| Jan 16, 2026 | 13.30 | 13.35 | 13.00 | 13.02 | 13.02 | -1.59% | 6,413,451 |
| Jan 15, 2026 | 13.20 | 13.48 | 13.20 | 13.23 | 13.23 | -0.15% | 6,601,621 |
| Jan 14, 2026 | 13.45 | 13.52 | 13.15 | 13.25 | 13.25 | -1.49% | 10,972,050 |
| Jan 13, 2026 | 13.58 | 13.84 | 13.36 | 13.45 | 13.45 | -1.10% | 10,834,100 |
| Jan 12, 2026 | 13.52 | 13.60 | 13.42 | 13.60 | 13.60 | 0.44% | 9,150,951 |
| Jan 9, 2026 | 13.49 | 13.59 | 13.28 | 13.54 | 13.54 | 0.37% | 7,651,852 |
| Jan 8, 2026 | 13.55 | 13.55 | 13.35 | 13.49 | 13.49 | -0.22% | 5,535,351 |
| Jan 7, 2026 | 13.56 | 13.69 | 13.50 | 13.52 | 13.52 | -0.95% | 5,449,400 |
| Jan 6, 2026 | 13.46 | 13.66 | 13.39 | 13.65 | 13.65 | 1.94% | 6,964,002 |
| Jan 5, 2026 | 13.36 | 13.47 | 13.33 | 13.39 | 13.39 | -0.30% | 6,629,222 |
| Dec 31, 2025 | 13.46 | 13.56 | 13.23 | 13.43 | 13.43 | -0.15% | 6,261,429 |
| Dec 30, 2025 | 13.57 | 13.68 | 13.38 | 13.45 | 13.45 | -1.54% | 6,699,501 |
| Dec 29, 2025 | 13.53 | 13.87 | 13.53 | 13.66 | 13.66 | -0.29% | 6,806,200 |
| Dec 26, 2025 | 13.85 | 13.92 | 13.61 | 13.70 | 13.70 | -1.30% | 7,573,652 |
| Dec 25, 2025 | 13.98 | 14.17 | 13.67 | 13.88 | 13.88 | -0.57% | 8,742,080 |
| Dec 24, 2025 | 14.19 | 14.19 | 13.92 | 13.96 | 13.96 | -1.62% | 9,224,148 |
| Dec 23, 2025 | 13.90 | 14.48 | 13.61 | 14.19 | 14.19 | 2.60% | 16,204,198 |
| Dec 22, 2025 | 13.99 | 14.02 | 13.80 | 13.83 | 13.83 | -0.86% | 5,901,750 |
| Dec 19, 2025 | 13.59 | 13.97 | 13.56 | 13.95 | 13.95 | 2.65% | 7,574,900 |
| Dec 18, 2025 | 13.30 | 13.88 | 13.26 | 13.59 | 13.59 | 1.57% | 8,670,100 |
| Dec 17, 2025 | 13.65 | 13.67 | 13.17 | 13.38 | 13.38 | -1.98% | 9,404,300 |
| Dec 16, 2025 | 13.60 | 14.08 | 13.56 | 13.65 | 13.65 | -0.73% | 7,757,599 |
| Dec 15, 2025 | 13.74 | 13.99 | 13.51 | 13.75 | 13.75 | -1.29% | 7,967,531 |
| Dec 12, 2025 | 14.34 | 14.39 | 13.88 | 13.93 | 13.93 | -3.06% | 14,570,050 |
| Dec 11, 2025 | 14.65 | 15.08 | 14.35 | 14.37 | 14.37 | -2.77% | 20,022,880 |
| Dec 10, 2025 | 14.59 | 15.08 | 14.33 | 14.78 | 14.78 | 1.79% | 18,134,080 |
| Dec 9, 2025 | 14.37 | 14.91 | 14.37 | 14.52 | 14.52 | 1.18% | 17,400,300 |
| Dec 8, 2025 | 14.68 | 14.80 | 14.34 | 14.35 | 14.35 | -0.76% | 17,122,250 |
| Dec 5, 2025 | 13.86 | 15.24 | 13.85 | 14.46 | 14.46 | 4.40% | 28,290,660 |
| Dec 4, 2025 | 14.16 | 14.17 | 13.80 | 13.85 | 13.85 | -2.19% | 8,132,200 |
| Dec 3, 2025 | 13.90 | 14.26 | 13.75 | 14.16 | 14.16 | 1.65% | 13,153,600 |
| Dec 2, 2025 | 14.01 | 14.18 | 13.86 | 13.93 | 13.93 | -0.57% | 6,285,900 |
| Dec 1, 2025 | 13.95 | 14.10 | 13.84 | 14.01 | 14.01 | 0.14% | 7,532,350 |
| Nov 28, 2025 | 13.98 | 14.04 | 13.70 | 13.99 | 13.99 | -0.43% | 10,619,500 |
| Nov 27, 2025 | 13.56 | 14.36 | 13.43 | 14.05 | 14.05 | 3.01% | 16,908,888 |
| Nov 26, 2025 | 14.00 | 14.00 | 13.60 | 13.64 | 13.64 | -1.52% | 8,145,150 |
| Nov 25, 2025 | 13.65 | 13.90 | 13.51 | 13.85 | 13.85 | 2.74% | 7,800,300 |
| Nov 24, 2025 | 13.27 | 13.55 | 13.22 | 13.48 | 13.48 | 3.30% | 7,458,200 |
| Nov 21, 2025 | 13.56 | 13.70 | 12.90 | 13.05 | 13.05 | -4.74% | 9,946,300 |
| Nov 20, 2025 | 13.65 | 13.78 | 13.54 | 13.70 | 13.70 | - | 5,149,600 |
| Nov 19, 2025 | 13.93 | 13.95 | 13.61 | 13.70 | 13.70 | -1.58% | 6,851,500 |
| Nov 18, 2025 | 14.20 | 14.26 | 13.81 | 13.92 | 13.92 | -2.18% | 10,168,900 |
| Nov 17, 2025 | 13.88 | 14.38 | 13.88 | 14.23 | 14.23 | 2.15% | 13,564,350 |
| Nov 14, 2025 | 13.61 | 14.22 | 13.61 | 13.93 | 13.93 | 1.68% | 15,106,580 |
| Nov 13, 2025 | 13.50 | 13.72 | 13.47 | 13.70 | 13.70 | 1.63% | 7,146,300 |
| Nov 12, 2025 | 13.45 | 13.54 | 13.42 | 13.48 | 13.48 | - | 5,245,250 |
| Nov 11, 2025 | 13.60 | 13.62 | 13.38 | 13.48 | 13.48 | - | 5,555,200 |
| Nov 10, 2025 | 13.30 | 13.48 | 13.20 | 13.48 | 13.48 | 1.35% | 6,835,501 |
| Nov 7, 2025 | 13.29 | 13.35 | 13.20 | 13.30 | 13.30 | 0.08% | 4,832,350 |
| Nov 6, 2025 | 13.40 | 13.40 | 13.24 | 13.29 | 13.29 | -0.45% | 5,030,150 |
| Nov 5, 2025 | 13.23 | 13.44 | 13.10 | 13.35 | 13.35 | 0.45% | 6,354,601 |
| Nov 4, 2025 | 13.20 | 13.40 | 13.12 | 13.29 | 13.29 | 0.38% | 6,271,600 |
| Nov 3, 2025 | 13.10 | 13.25 | 13.10 | 13.24 | 13.24 | 0.53% | 5,479,200 |
| Oct 31, 2025 | 13.11 | 13.33 | 13.11 | 13.17 | 13.17 | 0.23% | 5,945,200 |
| Oct 30, 2025 | 13.33 | 13.37 | 13.11 | 13.14 | 13.14 | -1.35% | 7,083,750 |
| Oct 29, 2025 | 13.41 | 13.50 | 13.20 | 13.32 | 13.32 | -1.55% | 10,961,150 |
| Oct 28, 2025 | 13.48 | 13.88 | 13.37 | 13.53 | 13.53 | 3.28% | 20,253,950 |
| Oct 27, 2025 | 13.24 | 13.27 | 13.07 | 13.10 | 13.10 | -0.83% | 10,656,100 |
| Oct 24, 2025 | 13.51 | 13.65 | 13.15 | 13.21 | 13.21 | -1.86% | 20,750,100 |
| Oct 23, 2025 | 12.81 | 14.00 | 12.76 | 13.46 | 13.46 | 5.73% | 32,273,120 |
| Oct 22, 2025 | 12.60 | 12.86 | 12.54 | 12.73 | 12.73 | 0.87% | 4,518,816 |
| Oct 21, 2025 | 12.39 | 12.65 | 12.36 | 12.62 | 12.62 | 1.77% | 4,493,501 |
| Oct 20, 2025 | 12.31 | 12.43 | 12.30 | 12.40 | 12.40 | 1.22% | 2,175,600 |
| Oct 17, 2025 | 12.38 | 12.50 | 12.24 | 12.25 | 12.25 | -1.29% | 3,530,700 |
| Oct 16, 2025 | 12.59 | 12.64 | 12.40 | 12.41 | 12.41 | -1.59% | 3,416,600 |
| Oct 15, 2025 | 12.42 | 12.62 | 12.38 | 12.61 | 12.61 | 1.53% | 3,849,101 |
| Oct 14, 2025 | 12.41 | 12.57 | 12.30 | 12.42 | 12.42 | 0.49% | 4,057,286 |
| Oct 13, 2025 | 12.17 | 12.44 | 12.03 | 12.36 | 12.36 | -1.75% | 4,499,250 |
| Oct 10, 2025 | 12.47 | 12.71 | 12.44 | 12.58 | 12.58 | 0.48% | 4,492,800 |
| Oct 9, 2025 | 12.56 | 12.59 | 12.35 | 12.52 | 12.52 | - | 4,462,701 |