UK markets open in 3 hours 32 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
17,983.44 +41.66 (+0.23%) CRUDE OIL
78.15 -0.30 (-0.38%) GOLD FUTURES
2,337.20 -11.90 (-0.51%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,275.86 +157.09 (+0.30%)
Shanghai Phoenix Enterprise (Group) Co., Ltd. (600679.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:13AM CST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 8.68 | 8.74 | 8.57 | 8.63 | 8.63 | 1,059,400 |
| 14 Jun 2024 | 8.58 | 8.76 | 8.50 | 8.70 | 8.70 | 1,946,800 |
| 13 Jun 2024 | 8.72 | 8.76 | 8.61 | 8.62 | 8.62 | 1,795,000 |
| 12 Jun 2024 | 8.59 | 8.73 | 8.54 | 8.72 | 8.72 | 2,020,100 |
| 11 Jun 2024 | 8.71 | 8.71 | 8.47 | 8.60 | 8.60 | 2,280,600 |
| 07 Jun 2024 | 8.32 | 8.70 | 8.32 | 8.69 | 8.69 | 4,072,701 |
| 06 Jun 2024 | 8.51 | 8.64 | 8.27 | 8.28 | 8.28 | 5,362,800 |
| 05 Jun 2024 | 8.72 | 8.77 | 8.58 | 8.58 | 8.58 | 3,847,100 |
| 04 Jun 2024 | 8.85 | 8.87 | 8.68 | 8.83 | 8.83 | 3,841,200 |
| 03 Jun 2024 | 9.09 | 9.11 | 8.83 | 8.89 | 8.89 | 4,274,300 |
| 31 May 2024 | 9.02 | 9.13 | 9.02 | 9.08 | 9.08 | 2,177,301 |
| 30 May 2024 | 9.02 | 9.13 | 8.95 | 9.08 | 9.08 | 2,824,901 |
| 29 May 2024 | 9.06 | 9.13 | 9.03 | 9.07 | 9.07 | 2,464,100 |
| 28 May 2024 | 9.15 | 9.24 | 9.05 | 9.15 | 9.15 | 3,984,350 |
| 27 May 2024 | 9.09 | 9.19 | 9.01 | 9.15 | 9.15 | 3,238,500 |
| 24 May 2024 | 9.14 | 9.20 | 9.05 | 9.06 | 9.06 | 2,834,200 |
| 23 May 2024 | 9.46 | 9.46 | 9.11 | 9.14 | 9.14 | 5,133,300 |
| 22 May 2024 | 9.50 | 9.58 | 9.42 | 9.47 | 9.47 | 3,291,500 |
| 21 May 2024 | 9.50 | 9.53 | 9.40 | 9.45 | 9.45 | 4,752,000 |
| 20 May 2024 | 9.59 | 9.64 | 9.49 | 9.54 | 9.54 | 3,680,800 |
| 17 May 2024 | 9.63 | 9.67 | 9.48 | 9.58 | 9.58 | 4,488,001 |
| 16 May 2024 | 9.55 | 9.70 | 9.55 | 9.59 | 9.59 | 4,109,700 |
| 15 May 2024 | 9.71 | 9.85 | 9.54 | 9.57 | 9.57 | 5,670,845 |
| 14 May 2024 | 9.41 | 9.78 | 9.40 | 9.71 | 9.71 | 7,370,801 |
| 13 May 2024 | 9.59 | 9.61 | 9.40 | 9.43 | 9.43 | 5,105,800 |
| 10 May 2024 | 9.59 | 9.75 | 9.57 | 9.67 | 9.67 | 6,117,900 |
| 09 May 2024 | 9.66 | 9.80 | 9.62 | 9.69 | 9.69 | 6,192,600 |
| 08 May 2024 | 9.80 | 9.81 | 9.52 | 9.63 | 9.63 | 7,907,296 |
| 07 May 2024 | 9.87 | 10.00 | 9.70 | 9.81 | 9.81 | 9,070,468 |
| 06 May 2024 | 9.38 | 10.20 | 9.38 | 9.89 | 9.89 | 14,926,979 |
| 30 Apr 2024 | 9.26 | 9.87 | 9.09 | 9.58 | 9.58 | 10,048,501 |
| 29 Apr 2024 | 9.11 | 9.44 | 9.00 | 9.34 | 9.34 | 9,269,484 |
| 26 Apr 2024 | 8.74 | 8.84 | 8.66 | 8.84 | 8.84 | 3,925,993 |
| 25 Apr 2024 | 8.70 | 8.82 | 8.68 | 8.73 | 8.73 | 2,919,400 |
| 24 Apr 2024 | 8.72 | 8.76 | 8.61 | 8.75 | 8.75 | 3,138,910 |
| 23 Apr 2024 | 8.72 | 8.91 | 8.66 | 8.71 | 8.71 | 3,588,700 |
| 22 Apr 2024 | 8.81 | 8.86 | 8.60 | 8.71 | 8.71 | 3,601,800 |
| 19 Apr 2024 | 8.87 | 8.99 | 8.73 | 8.81 | 8.81 | 5,685,946 |
| 18 Apr 2024 | 8.88 | 9.50 | 8.64 | 9.00 | 9.00 | 9,652,300 |
| 17 Apr 2024 | 8.51 | 8.94 | 8.51 | 8.89 | 8.89 | 6,839,500 |
| 16 Apr 2024 | 8.81 | 8.99 | 8.16 | 8.41 | 8.41 | 10,302,800 |
| 15 Apr 2024 | 9.73 | 9.73 | 8.76 | 8.88 | 8.88 | 14,652,543 |
| 12 Apr 2024 | 9.97 | 9.98 | 9.70 | 9.73 | 9.73 | 9,640,495 |
| 11 Apr 2024 | 9.90 | 10.09 | 9.79 | 10.03 | 10.03 | 12,065,793 |
| 10 Apr 2024 | 9.64 | 10.20 | 9.64 | 10.06 | 10.06 | 22,364,929 |
| 09 Apr 2024 | 9.60 | 9.71 | 9.38 | 9.63 | 9.63 | 6,228,900 |
| 08 Apr 2024 | 9.69 | 9.77 | 9.44 | 9.56 | 9.56 | 7,322,200 |
| 03 Apr 2024 | 9.62 | 9.68 | 9.45 | 9.62 | 9.62 | 4,478,770 |
| 02 Apr 2024 | 9.61 | 9.72 | 9.47 | 9.66 | 9.66 | 5,942,661 |
| 01 Apr 2024 | 9.50 | 9.65 | 9.50 | 9.64 | 9.64 | 4,389,000 |
| 29 Mar 2024 | 9.45 | 9.55 | 9.36 | 9.49 | 9.49 | 3,124,902 |
| 28 Mar 2024 | 9.17 | 9.46 | 9.17 | 9.37 | 9.37 | 5,648,801 |
| 27 Mar 2024 | 9.66 | 9.69 | 9.23 | 9.23 | 9.23 | 7,453,900 |
| 26 Mar 2024 | 9.73 | 9.88 | 9.52 | 9.66 | 9.66 | 7,718,900 |
| 25 Mar 2024 | 9.72 | 10.09 | 9.70 | 9.75 | 9.75 | 9,718,700 |
| 22 Mar 2024 | 10.01 | 10.10 | 9.84 | 9.86 | 9.86 | 9,943,846 |
| 21 Mar 2024 | 10.00 | 10.19 | 9.97 | 10.07 | 10.07 | 13,264,851 |
| 20 Mar 2024 | 10.04 | 10.04 | 9.92 | 9.96 | 9.96 | 10,298,577 |
| 19 Mar 2024 | 10.03 | 10.13 | 9.97 | 10.03 | 10.03 | 9,713,014 |
| 18 Mar 2024 | 10.02 | 10.10 | 9.93 | 10.06 | 10.06 | 11,415,076 |
| 15 Mar 2024 | 10.13 | 10.13 | 9.89 | 10.02 | 10.02 | 11,333,525 |
| 14 Mar 2024 | 9.84 | 10.30 | 9.81 | 10.16 | 10.16 | 21,012,200 |
| 13 Mar 2024 | 10.07 | 10.10 | 9.82 | 9.94 | 9.94 | 18,605,692 |
| 12 Mar 2024 | 10.00 | 10.62 | 9.91 | 10.28 | 10.28 | 28,369,436 |
| 11 Mar 2024 | 10.15 | 10.15 | 9.84 | 9.97 | 9.97 | 21,064,725 |
| 08 Mar 2024 | 9.58 | 10.30 | 9.36 | 10.20 | 10.20 | 31,233,101 |
| 07 Mar 2024 | 9.36 | 9.65 | 9.32 | 9.58 | 9.58 | 16,657,700 |
| 06 Mar 2024 | 8.99 | 9.42 | 8.98 | 9.35 | 9.35 | 13,863,601 |
| 05 Mar 2024 | 9.22 | 9.27 | 8.99 | 9.03 | 9.03 | 9,524,200 |
| 04 Mar 2024 | 9.37 | 9.42 | 9.06 | 9.27 | 9.27 | 10,280,000 |
| 01 Mar 2024 | 9.44 | 9.65 | 9.20 | 9.35 | 9.35 | 13,130,993 |
| 29 Feb 2024 | 9.00 | 9.46 | 8.96 | 9.45 | 9.45 | 16,044,319 |
| 28 Feb 2024 | 10.05 | 10.42 | 9.14 | 9.17 | 9.17 | 30,463,300 |
| 27 Feb 2024 | 9.45 | 10.24 | 9.36 | 10.06 | 10.06 | 27,358,512 |
| 26 Feb 2024 | 9.39 | 9.60 | 9.22 | 9.47 | 9.47 | 20,718,332 |
| 23 Feb 2024 | 9.18 | 9.32 | 9.00 | 9.32 | 9.32 | 20,258,517 |
| 22 Feb 2024 | 8.97 | 9.17 | 8.91 | 9.14 | 9.14 | 19,950,428 |
| 21 Feb 2024 | 8.95 | 9.58 | 8.88 | 9.06 | 9.06 | 28,262,820 |
| 20 Feb 2024 | 8.90 | 9.19 | 8.64 | 9.15 | 9.15 | 25,541,492 |
| 19 Feb 2024 | 8.49 | 8.98 | 8.31 | 8.93 | 8.93 | 24,250,865 |
| 08 Feb 2024 | 8.06 | 8.70 | 8.02 | 8.57 | 8.57 | 24,360,378 |
| 07 Feb 2024 | 8.27 | 8.77 | 7.94 | 8.30 | 8.30 | 26,411,340 |
| 06 Feb 2024 | 7.85 | 8.79 | 7.60 | 8.24 | 8.24 | 30,621,991 |
| 05 Feb 2024 | 8.81 | 8.99 | 8.42 | 8.42 | 8.42 | 36,664,200 |
| 02 Feb 2024 | 9.22 | 9.90 | 9.08 | 9.35 | 9.35 | 63,784,286 |
| 01 Feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4,384,800 |
| 31 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3,375,000 |
| 30 Jan 2024 | 14.40 | 15.07 | 12.33 | 12.33 | 12.33 | 82,252,684 |
| 29 Jan 2024 | 13.70 | 13.70 | 13.40 | 13.70 | 13.70 | 50,958,892 |
| 26 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 14,843,641 |
| 25 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 4,604,000 |
| 24 Jan 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2,527,900 |
| 23 Jan 2024 | 8.98 | 9.35 | 8.98 | 9.35 | 9.35 | 4,443,604 |
| 22 Jan 2024 | 8.93 | 9.00 | 8.41 | 8.50 | 8.50 | 8,276,701 |
| 19 Jan 2024 | 8.90 | 9.50 | 8.78 | 9.19 | 9.19 | 11,258,400 |
| 18 Jan 2024 | 9.16 | 9.17 | 8.59 | 8.87 | 8.87 | 8,994,900 |
| 17 Jan 2024 | 9.18 | 9.40 | 9.14 | 9.16 | 9.16 | 6,529,700 |
| 16 Jan 2024 | 9.40 | 9.54 | 9.10 | 9.24 | 9.24 | 5,865,400 |
| 15 Jan 2024 | 9.39 | 9.55 | 9.28 | 9.47 | 9.47 | 4,736,300 |
| 12 Jan 2024 | 9.85 | 9.92 | 9.50 | 9.52 | 9.52 | 8,353,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.