Shanghai Phoenix Enterprise (Group) Co., Ltd. (SHA:600679)
China
· Delayed Price · Currency is CNY 11.14
-0.05 (-0.45%)
Apr 29, 2026, 3:00 PM CST
SHA:600679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.98 | 11.17 | 10.98 | 11.14 | - | -0.45% | 1,885,600 |
| Apr 28, 2026 | 11.28 | 11.33 | 11.08 | 11.19 | 11.19 | -1.67% | 2,748,500 |
| Apr 27, 2026 | 11.23 | 11.38 | 11.08 | 11.38 | 11.38 | 1.61% | 3,525,400 |
| Apr 24, 2026 | 11.08 | 11.25 | 11.00 | 11.20 | 11.20 | 1.08% | 3,377,300 |
| Apr 23, 2026 | 11.17 | 11.27 | 11.01 | 11.08 | 11.08 | -0.54% | 3,211,701 |
| Apr 22, 2026 | 11.30 | 11.30 | 11.12 | 11.14 | 11.14 | -1.59% | 3,408,500 |
| Apr 21, 2026 | 11.42 | 11.44 | 11.27 | 11.32 | 11.32 | -0.88% | 2,501,350 |
| Apr 20, 2026 | 11.32 | 11.44 | 11.28 | 11.42 | 11.42 | 0.18% | 2,541,701 |
| Apr 17, 2026 | 11.50 | 11.53 | 11.32 | 11.40 | 11.40 | -1.21% | 2,778,000 |
| Apr 16, 2026 | 11.45 | 11.55 | 11.36 | 11.54 | 11.54 | 0.79% | 3,567,300 |
| Apr 15, 2026 | 11.62 | 11.70 | 11.45 | 11.45 | 11.45 | -1.46% | 2,967,800 |
| Apr 14, 2026 | 11.78 | 11.85 | 11.50 | 11.62 | 11.62 | -1.36% | 4,011,000 |
| Apr 13, 2026 | 11.73 | 11.85 | 11.66 | 11.78 | 11.78 | 0.51% | 2,074,600 |
| Apr 10, 2026 | 11.70 | 11.85 | 11.70 | 11.72 | 11.72 | 0.69% | 2,509,300 |
| Apr 9, 2026 | 11.88 | 11.91 | 11.60 | 11.64 | 11.64 | -2.43% | 3,086,000 |
| Apr 8, 2026 | 11.80 | 11.96 | 11.77 | 11.93 | 11.93 | 2.32% | 3,094,400 |
| Apr 7, 2026 | 11.56 | 11.70 | 11.48 | 11.66 | 11.66 | 1.04% | 2,056,400 |
| Apr 3, 2026 | 11.95 | 11.97 | 11.51 | 11.54 | 11.54 | -2.86% | 2,927,700 |
| Apr 2, 2026 | 12.02 | 12.04 | 11.82 | 11.88 | 11.88 | -1.16% | 2,824,511 |
| Apr 1, 2026 | 12.07 | 12.17 | 11.86 | 12.02 | 12.02 | -0.33% | 4,008,400 |
| Mar 31, 2026 | 11.96 | 12.22 | 11.96 | 12.06 | 12.06 | 0.84% | 3,959,001 |
| Mar 30, 2026 | 11.85 | 11.96 | 11.74 | 11.96 | 11.96 | 0.84% | 2,403,100 |
| Mar 27, 2026 | 11.80 | 11.91 | 11.71 | 11.86 | 11.86 | 0.34% | 2,455,501 |
| Mar 26, 2026 | 11.99 | 12.15 | 11.81 | 11.82 | 11.82 | -1.58% | 2,999,900 |
| Mar 25, 2026 | 11.77 | 12.05 | 11.73 | 12.01 | 12.01 | 1.61% | 4,885,301 |
| Mar 24, 2026 | 11.66 | 12.10 | 11.53 | 11.82 | 11.82 | 3.41% | 6,798,801 |
| Mar 23, 2026 | 11.44 | 12.08 | 11.27 | 11.43 | 11.43 | -1.64% | 7,298,051 |
| Mar 20, 2026 | 12.01 | 12.05 | 11.49 | 11.62 | 11.62 | -3.17% | 4,636,400 |
| Mar 19, 2026 | 12.18 | 12.21 | 11.96 | 12.00 | 12.00 | -1.56% | 2,649,301 |
| Mar 18, 2026 | 12.08 | 12.20 | 11.98 | 12.19 | 12.19 | 0.91% | 2,562,900 |
| Mar 17, 2026 | 12.26 | 12.32 | 12.07 | 12.08 | 12.08 | -1.15% | 2,686,601 |
| Mar 16, 2026 | 11.98 | 12.26 | 11.96 | 12.22 | 12.22 | 1.50% | 2,691,000 |
| Mar 13, 2026 | 12.07 | 12.18 | 12.01 | 12.04 | 12.04 | -0.25% | 2,596,402 |
| Mar 12, 2026 | 12.17 | 12.26 | 12.07 | 12.07 | 12.07 | -1.15% | 2,506,700 |
| Mar 11, 2026 | 12.30 | 12.37 | 12.20 | 12.21 | 12.21 | -1.13% | 2,394,300 |
| Mar 10, 2026 | 12.27 | 12.38 | 12.27 | 12.35 | 12.35 | 0.98% | 2,245,122 |
| Mar 9, 2026 | 12.30 | 12.30 | 12.12 | 12.23 | 12.23 | -0.65% | 3,026,501 |
| 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 |