Phoenix Shipping (Wuhan) Co., Ltd. Class A 000520
SZSE · China · Transportation
CNY 4.00-0.03 (-0.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.00 | -0.74% | CNY 4.03 | CNY 4.06 | CNY 3.99 | 12.18M |
| 2026-09-29 | CNY 4.03 | -0.49% | CNY 4.05 | CNY 4.10 | CNY 4.01 | 14.09M |
| 2026-09-28 | CNY 4.05 | -0.49% | CNY 4.16 | CNY 4.19 | CNY 4.02 | 16.61M |
| 2026-09-24 | CNY 4.07 | +1.24% | CNY 4.03 | CNY 4.11 | CNY 4.01 | 17.02M |
| 2026-09-23 | CNY 4.02 | -2.90% | CNY 4.12 | CNY 4.14 | CNY 4.01 | 23.00M |
| 2026-09-22 | CNY 4.14 | -3.72% | CNY 4.28 | CNY 4.30 | CNY 4.12 | 30.11M |
| 2026-09-21 | CNY 4.30 | +4.88% | CNY 4.10 | CNY 4.33 | CNY 4.08 | 40.17M |
| 2026-09-18 | CNY 4.10 | -0.97% | CNY 4.16 | CNY 4.17 | CNY 4.07 | 22.74M |
| 2026-09-17 | CNY 4.14 | +2.99% | CNY 4.02 | CNY 4.16 | CNY 3.97 | 27.26M |
| 2026-09-16 | CNY 4.02 | 0.00% | CNY 4.02 | CNY 4.07 | CNY 3.96 | 30.92M |
| 2026-09-15 | CNY 4.02 | -4.74% | CNY 4.20 | CNY 4.24 | CNY 4.00 | 46.67M |
| 2026-09-14 | CNY 4.22 | -0.24% | CNY 4.26 | CNY 4.56 | CNY 4.21 | 54.33M |
| 2026-09-11 | CNY 4.23 | -2.98% | CNY 4.32 | CNY 4.37 | CNY 4.18 | 48.52M |
| 2026-09-10 | CNY 4.36 | -3.75% | CNY 4.52 | CNY 4.56 | CNY 4.34 | 63.27M |
| 2026-09-09 | CNY 4.53 | +2.49% | CNY 4.39 | CNY 4.60 | CNY 4.33 | 88.64M |
| 2026-09-08 | CNY 4.42 | +0.45% | CNY 4.39 | CNY 4.43 | CNY 4.32 | 43.84M |
| 2026-09-07 | CNY 4.40 | -0.90% | CNY 4.45 | CNY 4.60 | CNY 4.39 | 66.00M |
| 2026-09-04 | CNY 4.44 | +0.23% | CNY 4.37 | CNY 4.53 | CNY 4.30 | 112.37M |
| 2026-09-03 | CNY 4.43 | +5.73% | CNY 4.18 | CNY 4.61 | CNY 4.17 | 136.34M |
| 2026-09-02 | CNY 4.19 | -0.95% | CNY 4.50 | CNY 4.65 | CNY 4.18 | 87.55M |
| 2026-09-01 | CNY 4.23 | +0.95% | CNY 4.21 | CNY 4.31 | CNY 4.17 | 19.89M |
| 2026-08-31 | CNY 4.19 | -1.41% | CNY 4.25 | CNY 4.27 | CNY 4.17 | 18.93M |
| 2026-08-28 | CNY 4.25 | +0.71% | CNY 4.23 | CNY 4.30 | CNY 4.21 | 25.42M |
| 2026-08-27 | CNY 4.22 | +0.96% | CNY 4.13 | CNY 4.22 | CNY 4.13 | 24.86M |
| 2026-08-26 | CNY 4.18 | -1.42% | CNY 4.21 | CNY 4.25 | CNY 4.16 | 29.25M |
| 2026-08-25 | CNY 4.24 | -0.47% | CNY 4.29 | CNY 4.31 | CNY 4.13 | 32.49M |
| 2026-08-24 | CNY 4.26 | -0.23% | CNY 4.30 | CNY 4.34 | CNY 4.20 | 43.13M |
| 2026-08-21 | CNY 4.27 | -3.17% | CNY 4.41 | CNY 4.41 | CNY 4.16 | 67.60M |
| 2026-08-20 | CNY 4.41 | +9.98% | CNY 4.19 | CNY 4.41 | CNY 4.19 | 31.31M |
| 2026-08-19 | CNY 4.01 | -4.30% | CNY 4.15 | CNY 4.22 | CNY 3.98 | 34.82M |
| 2026-08-18 | CNY 4.19 | -0.71% | CNY 4.26 | CNY 4.39 | CNY 4.13 | 52.92M |
| 2026-08-17 | CNY 4.22 | +9.90% | CNY 3.87 | CNY 4.22 | CNY 3.82 | 26.30M |
| 2026-08-14 | CNY 3.84 | -1.29% | CNY 3.90 | CNY 3.92 | CNY 3.79 | 13.24M |
| 2026-08-13 | CNY 3.89 | -2.26% | CNY 4.00 | CNY 4.02 | CNY 3.89 | 12.75M |
| 2026-08-12 | CNY 3.98 | +1.79% | CNY 3.91 | CNY 3.99 | CNY 3.84 | 16.54M |
| 2026-08-11 | CNY 3.91 | -1.76% | CNY 3.97 | CNY 4.01 | CNY 3.89 | 10.88M |
| 2026-08-10 | CNY 3.98 | +0.76% | CNY 3.97 | CNY 3.99 | CNY 3.88 | 15.17M |
| 2026-08-07 | CNY 3.95 | -0.25% | CNY 3.98 | CNY 4.00 | CNY 3.88 | 13.98M |
| 2026-08-06 | CNY 3.96 | +0.51% | CNY 3.93 | CNY 4.01 | CNY 3.87 | 16.04M |
| 2026-08-05 | CNY 3.94 | +2.07% | CNY 3.90 | CNY 3.96 | CNY 3.85 | 18.42M |
| 2026-08-04 | CNY 3.86 | +1.85% | CNY 3.86 | CNY 3.93 | CNY 3.76 | 20.77M |
| 2026-08-03 | CNY 3.79 | +2.43% | CNY 3.75 | CNY 3.81 | CNY 3.73 | 17.00M |
| 2026-07-31 | CNY 3.70 | +1.37% | CNY 3.66 | CNY 3.73 | CNY 3.64 | 14.67M |
| 2026-07-30 | CNY 3.65 | -4.45% | CNY 3.83 | CNY 3.88 | CNY 3.63 | 21.39M |
| 2026-07-29 | CNY 3.82 | -0.26% | CNY 3.82 | CNY 3.90 | CNY 3.79 | 18.51M |
| 2026-07-28 | CNY 3.83 | -1.03% | CNY 3.85 | CNY 3.97 | CNY 3.82 | 18.04M |
| 2026-07-27 | CNY 3.87 | +1.84% | CNY 3.77 | CNY 3.89 | CNY 3.70 | 25.60M |
| 2026-07-24 | CNY 3.80 | +1.06% | CNY 3.70 | CNY 3.86 | CNY 3.66 | 30.35M |
| 2026-07-23 | CNY 3.76 | +5.03% | CNY 3.59 | CNY 3.78 | CNY 3.52 | 31.61M |
| 2026-07-22 | CNY 3.58 | +0.56% | CNY 3.54 | CNY 3.62 | CNY 3.49 | 26.03M |
| 2026-07-21 | CNY 3.56 | +1.14% | CNY 3.54 | CNY 3.56 | CNY 3.29 | 41.12M |
| 2026-07-20 | CNY 3.52 | -6.88% | CNY 3.83 | CNY 3.88 | CNY 3.45 | 50.93M |
| 2026-07-17 | CNY 3.78 | -4.30% | CNY 3.94 | CNY 4.01 | CNY 3.70 | 37.83M |
| 2026-07-16 | CNY 3.95 | -2.23% | CNY 4.00 | CNY 4.02 | CNY 3.89 | 16.35M |
| 2026-07-15 | CNY 4.04 | -0.98% | CNY 4.05 | CNY 4.13 | CNY 4.00 | 18.55M |
| 2026-07-14 | CNY 4.08 | +0.25% | CNY 4.05 | CNY 4.12 | CNY 3.91 | 18.92M |
| 2026-07-13 | CNY 4.07 | -6.22% | CNY 4.34 | CNY 4.35 | CNY 4.03 | 25.09M |
| 2026-07-10 | CNY 4.34 | +0.46% | CNY 4.28 | CNY 4.43 | CNY 4.24 | 23.34M |
| 2026-07-09 | CNY 4.32 | -1.82% | CNY 4.43 | CNY 4.47 | CNY 4.25 | 25.57M |
| 2026-07-08 | CNY 4.40 | -4.14% | CNY 4.62 | CNY 4.63 | CNY 4.37 | 28.31M |
| 2026-07-07 | CNY 4.59 | -2.34% | CNY 4.79 | CNY 4.79 | CNY 4.56 | 45.35M |
| 2026-07-06 | CNY 4.70 | +3.30% | CNY 4.66 | CNY 4.92 | CNY 4.66 | 74.42M |
| 2026-07-03 | CNY 4.55 | +0.89% | CNY 4.53 | CNY 4.67 | CNY 4.49 | 102.52M |
| 2026-07-02 | CNY 4.51 | +10.00% | CNY 4.31 | CNY 4.51 | CNY 4.30 | 37.61M |
| 2026-07-01 | CNY 4.10 | +9.92% | CNY 3.70 | CNY 4.10 | CNY 3.70 | 60.62M |
| 2026-06-30 | CNY 3.73 | +2.19% | CNY 3.64 | CNY 3.76 | CNY 3.55 | 33.39M |
| 2026-06-29 | CNY 3.65 | -4.20% | CNY 3.80 | CNY 3.80 | CNY 3.51 | 44.37M |
| 2026-06-26 | CNY 3.81 | -1.30% | CNY 3.82 | CNY 3.88 | CNY 3.65 | 32.33M |
| 2026-06-25 | CNY 3.86 | -2.28% | CNY 3.88 | CNY 3.92 | CNY 3.74 | 40.65M |
| 2026-06-24 | CNY 3.95 | -5.50% | CNY 4.20 | CNY 4.25 | CNY 3.89 | 42.52M |
| 2026-06-23 | CNY 4.18 | -3.24% | CNY 4.31 | CNY 4.49 | CNY 4.16 | 34.61M |
| 2026-06-22 | CNY 4.32 | -1.59% | CNY 4.39 | CNY 4.39 | CNY 4.24 | 30.49M |
| 2026-06-18 | CNY 4.39 | -3.09% | CNY 4.55 | CNY 4.58 | CNY 4.35 | 36.22M |
| 2026-06-17 | CNY 4.53 | -1.09% | CNY 4.55 | CNY 4.61 | CNY 4.48 | 43.32M |
| 2026-06-16 | CNY 4.58 | +0.22% | CNY 4.39 | CNY 4.64 | CNY 4.28 | 80.55M |
| 2026-06-15 | CNY 4.57 | +10.12% | CNY 4.32 | CNY 4.57 | CNY 4.32 | 29.59M |
| 2026-06-12 | CNY 4.15 | -0.95% | CNY 4.18 | CNY 4.30 | CNY 4.11 | 38.49M |
| 2026-06-11 | CNY 4.19 | -2.78% | CNY 4.32 | CNY 4.60 | CNY 4.12 | 55.27M |
| 2026-06-10 | CNY 4.31 | -1.82% | CNY 4.44 | CNY 4.52 | CNY 4.26 | 58.99M |
| 2026-06-09 | CNY 4.39 | -7.77% | CNY 4.57 | CNY 4.74 | CNY 4.31 | 91.93M |
| 2026-06-08 | CNY 4.76 | +3.48% | CNY 4.80 | CNY 5.00 | CNY 4.47 | 168.71M |
| 2026-06-05 | CNY 4.60 | +10.05% | CNY 4.26 | CNY 4.60 | CNY 4.26 | 39.03M |
| 2026-06-04 | CNY 4.18 | +10.00% | CNY 3.80 | CNY 4.18 | CNY 3.79 | 66.00M |
| 2026-06-03 | CNY 3.80 | 0.00% | CNY 3.85 | CNY 4.05 | CNY 3.73 | 20.42M |
| 2026-06-02 | CNY 3.80 | -0.78% | CNY 3.82 | CNY 3.87 | CNY 3.72 | 15.16M |
| 2026-06-01 | CNY 3.83 | +6.09% | CNY 3.60 | CNY 3.89 | CNY 3.60 | 27.45M |
| 2026-05-29 | CNY 3.61 | -1.90% | CNY 3.67 | CNY 3.71 | CNY 3.59 | 13.17M |
| 2026-05-28 | CNY 3.68 | +0.55% | CNY 3.69 | CNY 3.75 | CNY 3.61 | 12.38M |
| 2026-05-27 | CNY 3.66 | -3.68% | CNY 3.79 | CNY 3.81 | CNY 3.64 | 17.48M |
| 2026-05-26 | CNY 3.80 | -2.31% | CNY 3.88 | CNY 3.91 | CNY 3.77 | 16.43M |