Phoenix Shipping (Wuhan) Co., Ltd. (SHE:000520)
China
· Delayed Price · Currency is CNY 3.990
+0.100 (2.57%)
Apr 29, 2026, 3:04 PM CST
Phoenix Shipping (Wuhan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.85 | 4.02 | 3.80 | 3.99 | 3.99 | 2.57% | 23,416,570 |
| Apr 28, 2026 | 3.78 | 3.91 | 3.77 | 3.89 | 3.89 | 2.37% | 14,793,000 |
| Apr 27, 2026 | 3.88 | 3.89 | 3.74 | 3.80 | 3.80 | -2.31% | 16,666,600 |
| Apr 24, 2026 | 3.90 | 3.92 | 3.80 | 3.89 | 3.89 | -0.51% | 13,566,432 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -1.51% | 11,187,754 |
| Apr 22, 2026 | 3.97 | 4.01 | 3.96 | 3.97 | 3.97 | -0.75% | 11,391,195 |
| Apr 21, 2026 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | -0.74% | 14,179,000 |
| Apr 20, 2026 | 4.18 | 4.18 | 3.97 | 4.03 | 4.03 | -3.36% | 29,632,615 |
| Apr 17, 2026 | 4.20 | 4.22 | 4.10 | 4.17 | 4.17 | -0.95% | 16,062,901 |
| Apr 16, 2026 | 4.01 | 4.22 | 3.98 | 4.21 | 4.21 | 4.99% | 25,982,856 |
| Apr 15, 2026 | 3.94 | 4.03 | 3.92 | 4.01 | 4.01 | 2.04% | 16,393,889 |
| Apr 14, 2026 | 4.00 | 4.01 | 3.90 | 3.93 | 3.93 | -1.75% | 16,086,322 |
| Apr 13, 2026 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | -1.23% | 13,622,600 |
| Apr 10, 2026 | 4.11 | 4.12 | 4.03 | 4.05 | 4.05 | -0.98% | 11,728,366 |
| Apr 9, 2026 | 4.18 | 4.21 | 4.07 | 4.09 | 4.09 | -2.85% | 15,461,400 |
| Apr 8, 2026 | 4.18 | 4.23 | 4.14 | 4.21 | 4.21 | 2.68% | 12,977,770 |
| Apr 7, 2026 | 4.02 | 4.13 | 3.98 | 4.10 | 4.10 | 2.24% | 14,099,770 |
| Apr 3, 2026 | 4.19 | 4.22 | 4.01 | 4.01 | 4.01 | -4.07% | 20,850,800 |
| Apr 2, 2026 | 4.18 | 4.25 | 4.15 | 4.18 | 4.18 | -0.24% | 16,482,300 |
| Apr 1, 2026 | 4.16 | 4.23 | 4.15 | 4.19 | 4.19 | 1.95% | 12,069,611 |
| Mar 31, 2026 | 4.19 | 4.26 | 4.10 | 4.11 | 4.11 | -2.61% | 13,814,890 |
| Mar 30, 2026 | 4.15 | 4.23 | 4.12 | 4.22 | 4.22 | 0.24% | 12,545,380 |
| Mar 27, 2026 | 4.13 | 4.23 | 4.11 | 4.21 | 4.21 | 0.96% | 12,244,160 |
| Mar 26, 2026 | 4.28 | 4.33 | 4.16 | 4.17 | 4.17 | -2.80% | 16,087,800 |
| Mar 25, 2026 | 4.22 | 4.30 | 4.18 | 4.29 | 4.29 | 1.66% | 16,424,300 |
| Mar 24, 2026 | 4.12 | 4.23 | 4.05 | 4.22 | 4.22 | 4.46% | 24,805,300 |
| Mar 23, 2026 | 4.18 | 4.27 | 3.97 | 4.04 | 4.04 | -4.49% | 26,155,950 |
| Mar 20, 2026 | 4.29 | 4.36 | 4.23 | 4.23 | 4.23 | -1.86% | 16,898,220 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.29 | 4.31 | 4.31 | -3.15% | 21,972,700 |
| Mar 18, 2026 | 4.47 | 4.49 | 4.39 | 4.45 | 4.45 | 0.45% | 16,439,820 |
| Mar 17, 2026 | 4.50 | 4.58 | 4.43 | 4.43 | 4.43 | -2.21% | 23,616,330 |
| Mar 16, 2026 | 4.41 | 4.55 | 4.40 | 4.53 | 4.53 | 2.03% | 26,339,120 |
| Mar 13, 2026 | 4.46 | 4.54 | 4.42 | 4.44 | 4.44 | -0.67% | 21,790,200 |
| Mar 12, 2026 | 4.38 | 4.58 | 4.36 | 4.47 | 4.47 | 1.82% | 33,366,080 |
| Mar 11, 2026 | 4.43 | 4.45 | 4.34 | 4.39 | 4.39 | -1.13% | 28,147,900 |
| Mar 10, 2026 | 4.41 | 4.55 | 4.41 | 4.44 | 4.44 | 0.23% | 28,479,380 |
| Mar 9, 2026 | 4.70 | 4.78 | 4.40 | 4.43 | 4.43 | -4.53% | 49,607,030 |
| Mar 6, 2026 | 4.45 | 4.67 | 4.40 | 4.64 | 4.64 | 4.50% | 57,981,900 |
| Mar 5, 2026 | 4.47 | 4.60 | 4.33 | 4.44 | 4.44 | -3.69% | 78,109,240 |
| Mar 4, 2026 | 4.91 | 4.91 | 4.61 | 4.61 | 4.61 | -9.96% | 63,073,200 |
| Mar 3, 2026 | 4.74 | 5.20 | 4.73 | 5.12 | 5.12 | 8.25% | 153,800,100 |
| Mar 2, 2026 | 4.81 | 4.87 | 4.63 | 4.73 | 4.73 | 1.94% | 71,319,650 |
| Feb 27, 2026 | 4.60 | 4.65 | 4.58 | 4.64 | 4.64 | 0.87% | 14,611,240 |
| Feb 26, 2026 | 4.62 | 4.65 | 4.56 | 4.60 | 4.60 | -0.65% | 15,616,166 |
| Feb 25, 2026 | 4.57 | 4.72 | 4.57 | 4.63 | 4.63 | 1.09% | 23,776,000 |
| Feb 24, 2026 | 4.52 | 4.62 | 4.52 | 4.58 | 4.58 | 2.46% | 17,314,300 |
| Feb 13, 2026 | 4.56 | 4.58 | 4.46 | 4.47 | 4.47 | -1.76% | 10,735,100 |
| Feb 12, 2026 | 4.65 | 4.72 | 4.47 | 4.55 | 4.55 | -1.94% | 18,463,720 |
| Feb 11, 2026 | 4.58 | 4.68 | 4.57 | 4.64 | 4.64 | 1.09% | 19,993,230 |
| Feb 10, 2026 | 4.57 | 4.66 | 4.50 | 4.59 | 4.59 | 0.44% | 23,416,210 |
| Feb 9, 2026 | 4.43 | 4.60 | 4.43 | 4.57 | 4.57 | 3.16% | 30,678,857 |
| Feb 6, 2026 | 4.34 | 4.43 | 4.33 | 4.43 | 4.43 | 1.61% | 13,221,500 |
| Feb 5, 2026 | 4.34 | 4.41 | 4.34 | 4.36 | 4.36 | - | 12,323,000 |
| Feb 4, 2026 | 4.30 | 4.36 | 4.25 | 4.36 | 4.36 | 1.40% | 15,189,920 |
| Feb 3, 2026 | 4.31 | 4.34 | 4.20 | 4.30 | 4.30 | -0.23% | 21,271,720 |
| Feb 2, 2026 | 4.31 | 4.39 | 4.30 | 4.31 | 4.31 | -0.69% | 15,308,342 |
| Jan 30, 2026 | 4.36 | 4.43 | 4.33 | 4.34 | 4.34 | -1.14% | 15,625,400 |
| Jan 29, 2026 | 4.37 | 4.47 | 4.33 | 4.39 | 4.39 | - | 16,979,000 |
| Jan 28, 2026 | 4.47 | 4.51 | 4.37 | 4.39 | 4.39 | -1.13% | 21,228,960 |
| Jan 27, 2026 | 4.47 | 4.52 | 4.41 | 4.44 | 4.44 | -1.33% | 16,064,870 |
| Jan 26, 2026 | 4.60 | 4.62 | 4.48 | 4.50 | 4.50 | -2.17% | 20,838,217 |
| Jan 23, 2026 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 17,694,710 |
| Jan 22, 2026 | 4.57 | 4.60 | 4.55 | 4.58 | 4.58 | 0.22% | 10,669,100 |
| Jan 21, 2026 | 4.53 | 4.59 | 4.49 | 4.57 | 4.57 | 1.11% | 14,818,262 |
| Jan 20, 2026 | 4.56 | 4.57 | 4.48 | 4.52 | 4.52 | -0.88% | 12,870,330 |
| Jan 19, 2026 | 4.49 | 4.61 | 4.46 | 4.56 | 4.56 | 1.11% | 15,466,650 |
| Jan 16, 2026 | 4.57 | 4.58 | 4.50 | 4.51 | 4.51 | -1.53% | 20,363,560 |
| Jan 15, 2026 | 4.66 | 4.68 | 4.56 | 4.58 | 4.58 | -1.93% | 22,972,580 |
| Jan 14, 2026 | 4.75 | 4.76 | 4.65 | 4.67 | 4.67 | -0.85% | 31,195,220 |
| Jan 13, 2026 | 4.68 | 4.84 | 4.67 | 4.71 | 4.71 | 0.64% | 40,469,710 |
| Jan 12, 2026 | 4.68 | 4.70 | 4.64 | 4.68 | 4.68 | - | 24,086,520 |
| Jan 9, 2026 | 4.72 | 4.73 | 4.62 | 4.68 | 4.68 | -0.21% | 19,875,050 |
| Jan 8, 2026 | 4.60 | 4.75 | 4.59 | 4.69 | 4.69 | 2.40% | 29,710,990 |
| Jan 7, 2026 | 4.71 | 4.71 | 4.56 | 4.58 | 4.58 | -2.97% | 30,175,625 |
| Jan 6, 2026 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | 1.07% | 21,348,840 |
| Jan 5, 2026 | 4.86 | 4.87 | 4.65 | 4.67 | 4.67 | -3.51% | 35,576,900 |
| Dec 31, 2025 | 4.92 | 4.93 | 4.80 | 4.84 | 4.84 | -1.02% | 18,208,942 |
| Dec 30, 2025 | 4.91 | 4.94 | 4.78 | 4.89 | 4.89 | -1.01% | 24,879,790 |
| Dec 29, 2025 | 5.07 | 5.10 | 4.93 | 4.94 | 4.94 | -2.56% | 22,853,420 |
| Dec 26, 2025 | 5.12 | 5.15 | 5.01 | 5.07 | 5.07 | -0.98% | 25,315,940 |
| Dec 25, 2025 | 5.11 | 5.15 | 5.03 | 5.12 | 5.12 | 1.19% | 23,170,900 |
| Dec 24, 2025 | 5.05 | 5.10 | 4.95 | 5.06 | 5.06 | 0.20% | 19,535,120 |
| Dec 23, 2025 | 5.25 | 5.32 | 5.03 | 5.05 | 5.05 | -4.17% | 34,794,700 |
| Dec 22, 2025 | 5.11 | 5.30 | 5.06 | 5.27 | 5.27 | 2.73% | 51,041,330 |
| Dec 19, 2025 | 4.81 | 5.22 | 4.75 | 5.13 | 5.13 | 7.55% | 66,925,670 |
| Dec 18, 2025 | 4.88 | 4.92 | 4.77 | 4.77 | 4.77 | -2.45% | 16,534,200 |
| Dec 17, 2025 | 4.76 | 4.92 | 4.66 | 4.89 | 4.89 | 2.30% | 26,675,900 |
| Dec 16, 2025 | 4.95 | 4.98 | 4.70 | 4.78 | 4.78 | -4.02% | 25,185,000 |
| Dec 15, 2025 | 4.96 | 5.02 | 4.81 | 4.98 | 4.98 | -0.20% | 20,614,400 |
| Dec 12, 2025 | 5.02 | 5.07 | 4.95 | 4.99 | 4.99 | -0.60% | 19,958,220 |
| Dec 11, 2025 | 5.08 | 5.14 | 5.01 | 5.02 | 5.02 | -1.18% | 20,682,000 |
| Dec 10, 2025 | 5.05 | 5.10 | 4.99 | 5.08 | 5.08 | 0.40% | 22,329,370 |
| Dec 9, 2025 | 5.12 | 5.15 | 5.00 | 5.06 | 5.06 | -1.36% | 25,352,760 |
| Dec 8, 2025 | 5.10 | 5.19 | 5.03 | 5.13 | 5.13 | 1.79% | 34,578,600 |
| Dec 5, 2025 | 5.01 | 5.08 | 4.97 | 5.04 | 5.04 | - | 24,258,346 |
| Dec 4, 2025 | 4.84 | 5.09 | 4.84 | 5.04 | 5.04 | 3.70% | 51,865,880 |
| Dec 3, 2025 | 4.95 | 4.99 | 4.85 | 4.86 | 4.86 | -1.82% | 29,896,500 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | -1.00% | 24,866,400 |
| Dec 1, 2025 | 4.94 | 5.08 | 4.92 | 5.00 | 5.00 | 1.21% | 56,797,950 |
| Nov 28, 2025 | 4.59 | 5.02 | 4.50 | 4.94 | 4.94 | 8.33% | 78,485,876 |