Skip to main content
Shandong Gold Phoenix Co.,Ltd (SHA:603586)
China flag China · Delayed Price · Currency is CNY
16.36
+0.08 (0.49%)
Apr 30, 2026, 3:00 PM CST

SHA:603586 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.1716.7116.1016.38-0.61%2,467,500
Apr 29, 202615.7916.6615.7816.2816.283.04%4,990,111
Apr 28, 202616.0016.2915.7215.8015.80-5.11%7,188,760
Apr 27, 202617.0217.5016.6516.6516.65-10.00%5,081,200
Apr 24, 202619.3619.4618.3018.5018.50-6.57%12,023,410
Apr 23, 202618.8320.5718.7719.8019.804.54%16,366,070
Apr 22, 202618.3519.7718.3518.9418.943.67%9,225,845
Apr 21, 202618.5418.5418.1518.2718.27-0.27%1,394,600
Apr 20, 202618.3418.4818.1818.3218.32-0.11%1,483,200
Apr 17, 202618.3218.3518.0318.3418.340.05%1,498,400
Apr 16, 202618.2118.3818.1118.3318.330.60%1,563,700
Apr 15, 202618.3118.4618.1818.2218.22-0.44%1,827,800
Apr 14, 202618.0518.3317.9418.3018.301.61%2,286,900
Apr 13, 202617.8718.0317.6818.0118.010.73%1,341,100
Apr 10, 202617.8318.0717.7517.8817.880.79%1,434,618
Apr 9, 202617.9818.0017.6317.7417.74-1.83%1,754,600
Apr 8, 202618.1418.2817.9318.0718.070.78%2,874,500
Apr 7, 202617.9818.0817.4717.9317.930.45%1,977,700
Apr 3, 202618.2818.3117.8317.8517.85-2.35%1,762,500
Apr 2, 202618.2618.4118.0918.2818.28-0.54%1,720,400
Apr 1, 202618.4418.6118.2518.3818.380.60%2,334,400
Mar 31, 202618.1018.4018.0518.2718.270.72%2,299,700
Mar 30, 202617.8218.1817.7518.1418.140.72%1,761,500
Mar 27, 202618.1718.4017.9718.0118.01-1.58%3,379,100
Mar 26, 202618.1118.4817.8818.3018.300.88%5,028,200
Mar 25, 202617.2918.3017.2718.1418.145.34%5,306,500
Mar 24, 202617.0417.2916.8017.2217.222.20%2,477,298
Mar 23, 202616.8017.2116.4516.8516.85-0.47%3,541,128
Mar 20, 202617.3417.4916.9116.9316.93-2.36%1,790,200
Mar 19, 202617.7417.8317.3017.3417.34-2.58%1,615,298
Mar 18, 202617.6517.8417.5717.8017.800.79%803,400
Mar 17, 202617.9018.1017.6517.6617.66-0.67%1,369,000
Mar 16, 202617.9618.0517.5217.7817.78-1.06%2,133,800
Mar 13, 202617.9818.2117.8017.9717.970.22%1,199,500
Mar 12, 202618.0418.1217.9017.9317.93-0.61%1,141,700
Mar 11, 202618.1318.2418.0018.0418.04-0.28%1,215,700
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