Skip to main content
Shandong Gold Phoenix Co.,Ltd (SHA:603586)
China flag China · Delayed Price · Currency is CNY
18.21
+0.12 (0.66%)
Mar 11, 2026, 9:35 AM CST

SHA:603586 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.7318.1217.7318.0918.092.84%1,645,509
Mar 9, 202617.7217.7917.4117.5917.59-1.57%1,656,600
Mar 6, 202617.5017.9117.5017.8717.871.88%1,554,200
Mar 5, 202617.5417.7517.4517.5417.541.10%1,356,300
Mar 4, 202617.5117.6517.1817.3517.35-1.53%2,066,909
Mar 3, 202618.0318.1917.5817.6217.62-2.11%2,374,100
Mar 2, 202618.4718.8818.0018.0018.00-3.49%3,999,900
Feb 27, 202618.8818.8918.6218.6518.65-1.17%2,274,400
Feb 26, 202618.9018.9518.8018.8718.870.11%1,751,200
Feb 25, 202618.9819.0518.8518.8518.85-0.32%1,663,942
Feb 24, 202619.0019.1018.8618.9118.91-1,393,600
Feb 13, 202618.8619.1218.8018.9118.910.27%1,397,800
Feb 12, 202619.1919.1918.8318.8618.86-0.84%1,268,800
Feb 11, 202619.0919.1819.0019.0219.02-0.52%1,055,300
Feb 10, 202619.0619.2218.9819.1219.120.37%1,257,600
Feb 9, 202619.0919.1619.0119.0519.050.42%1,186,000
Feb 6, 202618.9619.1618.7918.9718.97-0.05%1,327,600
Feb 5, 202619.1219.2718.9818.9818.98-1.20%1,471,900
Feb 4, 202619.0219.4719.0219.2119.210.95%2,201,900
Feb 3, 202619.0119.1118.8819.0319.031.06%1,712,800
Feb 2, 202618.9819.4718.8318.8318.83-0.63%3,096,500
Jan 30, 202618.5918.9618.4418.9518.951.94%2,316,300
Jan 29, 202618.8919.0018.4518.5918.59-2.00%3,208,400
Jan 28, 202619.5419.5518.8918.9718.97-2.87%2,912,700
Jan 27, 202619.5619.7519.1019.5319.53-0.26%2,982,500
Jan 26, 202619.9920.0819.4619.5819.58-1.46%3,552,400
Jan 23, 202619.7519.9319.6619.8719.870.51%2,436,700
Jan 22, 202619.8519.9419.7419.7719.77-0.15%2,161,901
Jan 21, 202619.6319.8619.4419.8019.800.76%2,809,500
Jan 20, 202619.6819.9519.5319.6519.65-0.15%4,171,800
Jan 19, 202619.2019.6919.2019.6819.682.18%3,961,800
Jan 16, 202619.0619.2918.9519.2619.261.64%2,746,700
Jan 15, 202618.9819.1318.8518.9518.950.21%1,700,300
Jan 14, 202619.2019.3118.7818.9118.91-1.25%3,780,100
Jan 13, 202619.3519.4019.0919.1519.15-1.14%2,777,509
Jan 12, 202619.1019.4018.9719.3719.371.25%3,474,509
Jan 9, 202619.1819.3418.9719.1319.13-0.42%3,016,509
Jan 8, 202619.2119.2519.0719.2119.21-2,035,700
Jan 7, 202619.3319.3619.1019.2119.21-0.88%2,772,000
Jan 6, 202619.4919.8019.2819.3819.38-0.46%3,620,100
Jan 5, 202619.0919.4719.0519.4719.472.04%4,509,107
Dec 31, 202518.9619.1618.7419.0819.081.22%2,331,900
Dec 30, 202518.7018.9818.6218.8518.850.16%2,449,100
Dec 29, 202518.9919.0018.7418.8218.82-0.79%1,769,900
Dec 26, 202518.8619.2018.8218.9718.970.32%3,016,100
Dec 25, 202518.7818.9518.6918.9118.910.48%2,298,150
Dec 24, 202518.5118.8618.5118.8218.821.62%2,263,200
Dec 23, 202518.8018.8618.5118.5218.52-1.49%1,920,700
Dec 22, 202519.0019.0618.6118.8018.800.59%3,253,900
Dec 19, 202517.9819.2617.9818.6918.694.41%5,036,000
Dec 18, 202518.3018.3417.8717.9017.90-2.19%3,206,500
Dec 17, 202517.6718.7317.3118.3018.303.80%4,951,618
Dec 16, 202517.9117.9917.5517.6317.63-1.62%1,118,100
Dec 15, 202517.8218.2017.7817.9217.92-0.28%1,048,900
Dec 12, 202518.1418.2517.9317.9717.97-0.61%1,253,300
Dec 11, 202518.4418.4418.0418.0818.08-1.47%1,140,000
Dec 10, 202518.3418.4518.1218.3518.350.16%1,033,400
Dec 9, 202518.5118.5618.3118.3218.32-1.03%1,040,900
Dec 8, 202518.5218.5518.3318.5118.510.05%1,024,502
Dec 5, 202518.4018.5318.2018.5018.500.93%1,493,500
Dec 4, 202518.3418.4418.1118.3318.330.55%1,152,692
Dec 3, 202518.3118.3618.1418.2318.23-0.16%1,137,300
Dec 2, 202518.4218.4218.1918.2618.26-0.76%1,081,486
Dec 1, 202518.3318.4518.1518.4018.401.10%1,362,050
Nov 28, 202517.9218.2017.9018.2018.200.78%1,118,900
Nov 27, 202517.9318.1417.9318.0617.960.78%866,900
Nov 26, 202517.9618.1917.9017.9217.82-0.28%1,146,800
Nov 25, 202517.8918.1817.8917.9717.870.56%1,305,300
Nov 24, 202517.6117.9617.5717.8717.772.06%1,571,100
Nov 21, 202518.1618.3517.5117.5117.41-4.05%2,448,300
Nov 20, 202518.4018.4418.1518.2518.150.33%1,106,528
Nov 19, 202518.6118.6818.1818.1918.09-2.41%1,727,100
Nov 18, 202518.8218.8718.5818.6418.54-0.80%1,379,409
Nov 17, 202518.9218.9518.6918.7918.69-0.63%1,362,100
Nov 14, 202518.7019.0518.7018.9118.810.42%1,730,500
Nov 13, 202518.7118.8518.5818.8318.730.37%1,269,050
Nov 12, 202519.0019.0018.6918.7618.66-0.90%1,754,600
Nov 11, 202519.0019.0418.8718.9318.830.11%1,601,800
Nov 10, 202519.1319.1318.8818.9118.81-0.47%1,494,200
Nov 7, 202519.1819.1818.9819.0018.89-1.35%1,896,400
Nov 6, 202519.1019.2618.9319.2619.150.78%1,971,200
Nov 5, 202518.8319.1718.7619.1119.001.16%2,310,700
Nov 4, 202519.0519.1418.7718.8918.79-0.84%2,259,900
Nov 3, 202519.2919.4818.9819.0518.94-1.40%3,304,000
Oct 31, 202519.0019.4319.0019.3219.211.74%3,550,600
Oct 30, 202519.4819.4818.9118.9918.88-3.75%5,761,100
Oct 29, 202519.7919.8319.3819.7319.62-0.20%2,501,800
Oct 28, 202519.6519.8519.5719.7719.660.66%2,113,900
Oct 27, 202519.7319.8019.5219.6419.530.26%2,394,100
Oct 24, 202519.3319.6919.2819.5919.481.45%3,069,821
Oct 23, 202519.2319.3118.9819.3119.200.31%1,810,000
Oct 22, 202519.2219.4819.1119.2519.140.16%2,203,400
Oct 21, 202518.9519.2318.8919.2219.111.42%2,205,600
Oct 20, 202518.6519.1018.6518.9518.851.88%2,130,500
Oct 17, 202519.1819.3118.5518.6018.50-3.48%3,408,880
Oct 16, 202519.3719.5819.0219.2719.16-0.16%3,292,200
Oct 15, 202518.9919.3218.8319.3019.191.90%2,675,700
Oct 14, 202519.0019.4518.8718.9418.84-0.53%3,067,400
Oct 13, 202519.1019.1118.5219.0418.93-3.25%5,238,550
Oct 10, 202519.6019.9619.5119.6819.570.10%3,267,650