Shanghai Phoenix Enterprise (Group)Co., Ltd. Class A 600679
SSE · China · Consumer Durables
CNY 10.55+0.03 (+0.29%)
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 10.55 | +0.29% | CNY 10.52 | CNY 10.59 | CNY 10.48 | 3.15M |
| 2026-09-29 | CNY 10.52 | -0.28% | CNY 10.54 | CNY 10.67 | CNY 10.41 | 4.29M |
| 2026-09-28 | CNY 10.55 | -0.75% | CNY 10.76 | CNY 10.77 | CNY 10.46 | 5.63M |
| 2026-09-24 | CNY 10.63 | -0.56% | CNY 10.70 | CNY 11.02 | CNY 10.47 | 9.46M |
| 2026-09-23 | CNY 10.69 | -2.11% | CNY 10.88 | CNY 11.33 | CNY 10.59 | 11.70M |
| 2026-09-22 | CNY 10.92 | +3.80% | CNY 10.41 | CNY 11.50 | CNY 10.25 | 16.38M |
| 2026-09-21 | CNY 10.52 | +2.33% | CNY 10.25 | CNY 10.56 | CNY 10.11 | 7.92M |
| 2026-09-18 | CNY 10.28 | +3.01% | CNY 9.97 | CNY 10.95 | CNY 9.92 | 8.49M |
| 2026-09-17 | CNY 9.98 | +1.73% | CNY 9.86 | CNY 10.07 | CNY 9.70 | 3.18M |
| 2026-09-16 | CNY 9.81 | +0.20% | CNY 9.72 | CNY 9.83 | CNY 9.62 | 2.27M |
| 2026-09-15 | CNY 9.79 | -2.97% | CNY 10.10 | CNY 10.14 | CNY 9.73 | 2.70M |
| 2026-09-14 | CNY 10.09 | +0.80% | CNY 10.01 | CNY 10.16 | CNY 9.96 | 2.10M |
| 2026-09-11 | CNY 10.01 | -1.96% | CNY 10.11 | CNY 10.20 | CNY 9.95 | 2.63M |
| 2026-09-10 | CNY 10.21 | -1.54% | CNY 10.36 | CNY 10.36 | CNY 10.19 | 2.38M |
| 2026-09-09 | CNY 10.37 | +0.48% | CNY 10.30 | CNY 10.43 | CNY 10.28 | 2.57M |
| 2026-09-08 | CNY 10.32 | +1.08% | CNY 10.26 | CNY 10.37 | CNY 10.17 | 3.21M |
| 2026-09-07 | CNY 10.21 | +0.59% | CNY 10.18 | CNY 10.28 | CNY 10.14 | 2.39M |
| 2026-09-04 | CNY 10.15 | +1.10% | CNY 10.06 | CNY 10.25 | CNY 10.06 | 2.79M |
| 2026-09-03 | CNY 10.04 | -1.67% | CNY 10.25 | CNY 10.35 | CNY 10.03 | 2.68M |
| 2026-09-02 | CNY 10.21 | +0.10% | CNY 10.20 | CNY 10.31 | CNY 10.05 | 2.97M |
| 2026-09-01 | CNY 10.20 | +0.49% | CNY 10.14 | CNY 10.23 | CNY 10.05 | 4.61M |
| 2026-08-31 | CNY 10.15 | -0.29% | CNY 10.19 | CNY 10.25 | CNY 9.94 | 3.90M |
| 2026-08-28 | CNY 10.18 | +3.88% | CNY 9.76 | CNY 10.30 | CNY 9.75 | 6.68M |
| 2026-08-27 | CNY 9.80 | -0.10% | CNY 9.79 | CNY 9.80 | CNY 9.70 | 2.78M |
| 2026-08-26 | CNY 9.81 | +1.45% | CNY 9.62 | CNY 9.84 | CNY 9.62 | 2.77M |
| 2026-08-25 | CNY 9.67 | +2.00% | CNY 9.39 | CNY 9.68 | CNY 9.39 | 3.27M |
| 2026-08-24 | CNY 9.48 | +0.96% | CNY 9.43 | CNY 9.54 | CNY 9.35 | 2.35M |
| 2026-08-21 | CNY 9.39 | -1.05% | CNY 9.50 | CNY 9.50 | CNY 9.30 | 1.75M |
| 2026-08-20 | CNY 9.49 | +1.39% | CNY 9.48 | CNY 9.54 | CNY 9.39 | 2.29M |
| 2026-08-19 | CNY 9.36 | -2.50% | CNY 9.55 | CNY 9.61 | CNY 9.35 | 2.15M |
| 2026-08-18 | CNY 9.60 | +0.84% | CNY 9.64 | CNY 9.66 | CNY 9.48 | 2.30M |
| 2026-08-17 | CNY 9.52 | +0.42% | CNY 9.53 | CNY 9.54 | CNY 9.37 | 1.36M |
| 2026-08-14 | CNY 9.48 | +0.11% | CNY 9.52 | CNY 9.58 | CNY 9.40 | 1.68M |
| 2026-08-13 | CNY 9.47 | -1.35% | CNY 9.61 | CNY 9.65 | CNY 9.45 | 2.24M |
| 2026-08-12 | CNY 9.60 | +0.95% | CNY 9.53 | CNY 9.61 | CNY 9.48 | 1.85M |
| 2026-08-11 | CNY 9.51 | -0.73% | CNY 9.62 | CNY 9.62 | CNY 9.48 | 2.28M |
| 2026-08-10 | CNY 9.58 | +2.02% | CNY 9.39 | CNY 9.65 | CNY 9.33 | 2.60M |
| 2026-08-07 | CNY 9.39 | -1.26% | CNY 9.51 | CNY 9.51 | CNY 9.30 | 2.37M |
| 2026-08-06 | CNY 9.51 | +0.11% | CNY 9.45 | CNY 9.58 | CNY 9.33 | 2.61M |
| 2026-08-05 | CNY 9.50 | -0.94% | CNY 9.61 | CNY 9.66 | CNY 9.46 | 2.59M |
| 2026-08-04 | CNY 9.59 | -1.34% | CNY 9.72 | CNY 9.76 | CNY 9.56 | 2.85M |
| 2026-08-03 | CNY 9.72 | +1.89% | CNY 9.58 | CNY 9.74 | CNY 9.50 | 3.08M |
| 2026-07-31 | CNY 9.54 | +1.81% | CNY 9.37 | CNY 9.57 | CNY 9.30 | 3.06M |
| 2026-07-30 | CNY 9.37 | +0.32% | CNY 9.58 | CNY 9.58 | CNY 9.33 | 3.71M |
| 2026-07-29 | CNY 9.34 | +1.63% | CNY 9.15 | CNY 9.38 | CNY 9.15 | 2.64M |
| 2026-07-28 | CNY 9.19 | +1.10% | CNY 9.05 | CNY 9.25 | CNY 9.01 | 1.91M |
| 2026-07-27 | CNY 9.09 | +1.45% | CNY 8.97 | CNY 9.14 | CNY 8.89 | 1.48M |
| 2026-07-24 | CNY 8.96 | -1.97% | CNY 9.10 | CNY 9.13 | CNY 8.96 | 1.51M |
| 2026-07-23 | CNY 9.14 | +2.47% | CNY 8.86 | CNY 9.15 | CNY 8.86 | 2.23M |
| 2026-07-22 | CNY 8.92 | -1.00% | CNY 8.96 | CNY 9.05 | CNY 8.83 | 2.00M |
| 2026-07-21 | CNY 9.01 | -1.85% | CNY 9.19 | CNY 9.26 | CNY 8.94 | 3.39M |
| 2026-07-20 | CNY 9.18 | -0.22% | CNY 9.26 | CNY 9.35 | CNY 9.07 | 3.08M |
| 2026-07-17 | CNY 9.20 | -1.50% | CNY 9.27 | CNY 9.39 | CNY 9.05 | 2.94M |
| 2026-07-16 | CNY 9.34 | +0.43% | CNY 9.30 | CNY 9.43 | CNY 9.17 | 2.77M |
| 2026-07-15 | CNY 9.30 | +1.42% | CNY 9.16 | CNY 9.43 | CNY 9.16 | 3.28M |
| 2026-07-14 | CNY 9.17 | +3.15% | CNY 8.89 | CNY 9.26 | CNY 8.86 | 4.67M |
| 2026-07-13 | CNY 8.89 | -1.11% | CNY 8.97 | CNY 9.03 | CNY 8.84 | 2.09M |
| 2026-07-10 | CNY 8.99 | +1.70% | CNY 8.79 | CNY 9.10 | CNY 8.70 | 2.77M |
| 2026-07-09 | CNY 8.84 | -1.34% | CNY 8.90 | CNY 8.97 | CNY 8.73 | 2.78M |
| 2026-07-08 | CNY 8.96 | +0.34% | CNY 8.92 | CNY 9.02 | CNY 8.80 | 1.92M |
| 2026-07-07 | CNY 8.93 | -1.43% | CNY 9.07 | CNY 9.17 | CNY 8.84 | 2.16M |
| 2026-07-06 | CNY 9.06 | -1.52% | CNY 9.16 | CNY 9.24 | CNY 9.02 | 1.68M |
| 2026-07-03 | CNY 9.20 | +0.77% | CNY 9.09 | CNY 9.25 | CNY 9.08 | 3.30M |
| 2026-07-02 | CNY 9.13 | +0.44% | CNY 9.03 | CNY 9.27 | CNY 9.03 | 2.81M |
| 2026-07-01 | CNY 9.09 | +1.91% | CNY 8.90 | CNY 9.13 | CNY 8.81 | 3.09M |
| 2026-06-30 | CNY 8.92 | -2.73% | CNY 9.14 | CNY 9.17 | CNY 8.89 | 4.48M |
| 2026-06-29 | CNY 9.17 | +5.28% | CNY 8.71 | CNY 9.43 | CNY 8.48 | 7.91M |
| 2026-06-26 | CNY 8.71 | -0.46% | CNY 8.75 | CNY 8.88 | CNY 8.50 | 3.81M |
| 2026-06-25 | CNY 8.75 | -0.68% | CNY 8.71 | CNY 8.84 | CNY 8.65 | 2.72M |
| 2026-06-24 | CNY 8.81 | -2.65% | CNY 9.04 | CNY 9.05 | CNY 8.77 | 3.13M |
| 2026-06-23 | CNY 9.05 | +0.11% | CNY 9.01 | CNY 9.24 | CNY 8.96 | 3.18M |
| 2026-06-22 | CNY 9.04 | +0.22% | CNY 8.99 | CNY 9.05 | CNY 8.70 | 4.05M |
| 2026-06-18 | CNY 9.02 | -2.06% | CNY 9.22 | CNY 9.28 | CNY 9.01 | 3.41M |
| 2026-06-17 | CNY 9.21 | -1.39% | CNY 9.31 | CNY 9.33 | CNY 9.16 | 2.87M |
| 2026-06-16 | CNY 9.34 | -1.06% | CNY 9.44 | CNY 9.44 | CNY 9.25 | 2.75M |
| 2026-06-15 | CNY 9.44 | -0.21% | CNY 9.38 | CNY 9.62 | CNY 9.36 | 3.61M |
| 2026-06-12 | CNY 9.46 | +1.61% | CNY 9.34 | CNY 9.55 | CNY 9.21 | 4.65M |
| 2026-06-11 | CNY 9.31 | -4.71% | CNY 9.63 | CNY 9.76 | CNY 9.23 | 6.46M |
| 2026-06-10 | CNY 9.77 | -2.40% | CNY 9.99 | CNY 10.29 | CNY 9.70 | 5.69M |
| 2026-06-09 | CNY 10.01 | -3.29% | CNY 10.38 | CNY 10.38 | CNY 9.96 | 7.27M |
| 2026-06-08 | CNY 10.35 | -2.08% | CNY 10.46 | CNY 10.51 | CNY 10.13 | 8.02M |
| 2026-06-05 | CNY 10.57 | -2.40% | CNY 10.73 | CNY 11.10 | CNY 10.42 | 10.59M |
| 2026-06-04 | CNY 10.83 | +0.93% | CNY 10.80 | CNY 11.48 | CNY 10.65 | 17.64M |
| 2026-06-03 | CNY 10.73 | +10.05% | CNY 10.10 | CNY 10.73 | CNY 10.09 | 11.03M |
| 2026-06-02 | CNY 9.75 | -2.60% | CNY 10.00 | CNY 10.01 | CNY 9.71 | 3.50M |
| 2026-06-01 | CNY 10.01 | +2.56% | CNY 9.81 | CNY 10.05 | CNY 9.67 | 4.06M |
| 2026-05-29 | CNY 9.76 | -0.41% | CNY 9.80 | CNY 9.89 | CNY 9.72 | 3.12M |
| 2026-05-28 | CNY 9.80 | +0.31% | CNY 9.77 | CNY 9.87 | CNY 9.59 | 3.20M |
| 2026-05-27 | CNY 9.77 | -2.50% | CNY 9.99 | CNY 9.99 | CNY 9.73 | 3.31M |
| 2026-05-26 | CNY 10.02 | -1.09% | CNY 10.00 | CNY 10.20 | CNY 9.91 | 3.00M |