Jiangsu Phoenix Property Investment Company Limited Class A 600716
SSE · China · Finance
CNY 3.790.00 (0.00%)
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 3.79 | 0.00% | CNY 3.80 | CNY 3.81 | CNY 3.66 | 7.22M |
| 2026-09-29 | CNY 3.79 | +1.88% | CNY 3.71 | CNY 3.83 | CNY 3.70 | 7.61M |
| 2026-09-28 | CNY 3.72 | +0.81% | CNY 3.71 | CNY 3.74 | CNY 3.66 | 4.15M |
| 2026-09-24 | CNY 3.69 | -1.07% | CNY 3.73 | CNY 3.77 | CNY 3.66 | 4.92M |
| 2026-09-23 | CNY 3.73 | -0.80% | CNY 3.75 | CNY 3.85 | CNY 3.73 | 7.10M |
| 2026-09-22 | CNY 3.76 | +0.80% | CNY 3.71 | CNY 3.80 | CNY 3.66 | 9.65M |
| 2026-09-21 | CNY 3.73 | +4.78% | CNY 3.57 | CNY 3.74 | CNY 3.55 | 7.18M |
| 2026-09-18 | CNY 3.56 | -0.84% | CNY 3.59 | CNY 3.64 | CNY 3.56 | 5.22M |
| 2026-09-17 | CNY 3.59 | +1.13% | CNY 3.56 | CNY 3.60 | CNY 3.49 | 5.69M |
| 2026-09-16 | CNY 3.55 | -0.28% | CNY 3.56 | CNY 3.60 | CNY 3.53 | 5.11M |
| 2026-09-15 | CNY 3.56 | -2.20% | CNY 3.65 | CNY 3.72 | CNY 3.56 | 4.84M |
| 2026-09-14 | CNY 3.64 | +0.28% | CNY 3.62 | CNY 3.67 | CNY 3.58 | 4.05M |
| 2026-09-11 | CNY 3.63 | -2.68% | CNY 3.71 | CNY 3.73 | CNY 3.58 | 4.07M |
| 2026-09-10 | CNY 3.73 | -0.27% | CNY 3.75 | CNY 3.75 | CNY 3.69 | 3.85M |
| 2026-09-09 | CNY 3.74 | -0.80% | CNY 3.75 | CNY 3.79 | CNY 3.72 | 4.06M |
| 2026-09-08 | CNY 3.77 | +1.62% | CNY 3.71 | CNY 3.79 | CNY 3.71 | 6.70M |
| 2026-09-07 | CNY 3.71 | +0.82% | CNY 3.70 | CNY 3.73 | CNY 3.63 | 5.00M |
| 2026-09-04 | CNY 3.68 | +1.10% | CNY 3.66 | CNY 3.73 | CNY 3.63 | 6.74M |
| 2026-09-03 | CNY 3.64 | -1.89% | CNY 3.73 | CNY 3.73 | CNY 3.63 | 4.09M |
| 2026-09-02 | CNY 3.71 | -0.54% | CNY 3.72 | CNY 3.74 | CNY 3.63 | 5.39M |
| 2026-09-01 | CNY 3.73 | +1.91% | CNY 3.65 | CNY 3.75 | CNY 3.64 | 8.54M |
| 2026-08-31 | CNY 3.66 | -2.92% | CNY 3.83 | CNY 3.83 | CNY 3.66 | 6.39M |
| 2026-08-28 | CNY 3.77 | +3.01% | CNY 3.66 | CNY 3.80 | CNY 3.65 | 7.74M |
| 2026-08-27 | CNY 3.66 | +0.55% | CNY 3.64 | CNY 3.68 | CNY 3.58 | 6.00M |
| 2026-08-26 | CNY 3.64 | +1.68% | CNY 3.62 | CNY 3.68 | CNY 3.58 | 6.28M |
| 2026-08-25 | CNY 3.58 | +2.58% | CNY 3.48 | CNY 3.61 | CNY 3.46 | 4.22M |
| 2026-08-24 | CNY 3.49 | -1.13% | CNY 3.53 | CNY 3.56 | CNY 3.46 | 4.89M |
| 2026-08-21 | CNY 3.53 | -0.84% | CNY 3.56 | CNY 3.56 | CNY 3.47 | 4.97M |
| 2026-08-20 | CNY 3.56 | +2.89% | CNY 3.46 | CNY 3.59 | CNY 3.46 | 5.54M |
| 2026-08-19 | CNY 3.46 | -2.26% | CNY 3.54 | CNY 3.54 | CNY 3.45 | 4.03M |
| 2026-08-18 | CNY 3.54 | -0.28% | CNY 3.57 | CNY 3.58 | CNY 3.52 | 3.44M |
| 2026-08-17 | CNY 3.55 | +0.85% | CNY 3.52 | CNY 3.59 | CNY 3.49 | 4.53M |
| 2026-08-14 | CNY 3.52 | -1.95% | CNY 3.59 | CNY 3.62 | CNY 3.50 | 5.07M |
| 2026-08-13 | CNY 3.59 | -1.10% | CNY 3.63 | CNY 3.65 | CNY 3.56 | 6.34M |
| 2026-08-12 | CNY 3.63 | +1.97% | CNY 3.57 | CNY 3.66 | CNY 3.53 | 6.68M |
| 2026-08-11 | CNY 3.56 | 0.00% | CNY 3.56 | CNY 3.62 | CNY 3.52 | 5.47M |
| 2026-08-10 | CNY 3.56 | +3.49% | CNY 3.46 | CNY 3.58 | CNY 3.42 | 6.65M |
| 2026-08-07 | CNY 3.44 | -1.99% | CNY 3.51 | CNY 3.51 | CNY 3.39 | 5.50M |
| 2026-08-06 | CNY 3.51 | +1.45% | CNY 3.47 | CNY 3.51 | CNY 3.44 | 6.01M |
| 2026-08-05 | CNY 3.46 | +0.29% | CNY 3.46 | CNY 3.50 | CNY 3.43 | 4.39M |
| 2026-08-04 | CNY 3.45 | -2.54% | CNY 3.56 | CNY 3.57 | CNY 3.42 | 6.71M |
| 2026-08-03 | CNY 3.54 | +6.63% | CNY 3.33 | CNY 3.57 | CNY 3.32 | 13.23M |
| 2026-07-31 | CNY 3.32 | +0.91% | CNY 3.31 | CNY 3.36 | CNY 3.27 | 5.02M |
| 2026-07-30 | CNY 3.29 | -2.37% | CNY 3.36 | CNY 3.43 | CNY 3.29 | 6.49M |
| 2026-07-29 | CNY 3.37 | +4.33% | CNY 3.23 | CNY 3.42 | CNY 3.21 | 8.62M |
| 2026-07-28 | CNY 3.23 | +2.22% | CNY 3.15 | CNY 3.29 | CNY 3.15 | 6.01M |
| 2026-07-27 | CNY 3.16 | +3.95% | CNY 3.04 | CNY 3.22 | CNY 3.02 | 7.11M |
| 2026-07-24 | CNY 3.04 | -2.56% | CNY 3.10 | CNY 3.13 | CNY 3.03 | 4.27M |
| 2026-07-23 | CNY 3.12 | +3.65% | CNY 2.99 | CNY 3.12 | CNY 2.99 | 5.59M |
| 2026-07-22 | CNY 3.01 | -0.66% | CNY 3.03 | CNY 3.08 | CNY 2.98 | 6.10M |
| 2026-07-21 | CNY 3.03 | -4.11% | CNY 3.15 | CNY 3.16 | CNY 2.93 | 14.76M |
| 2026-07-20 | CNY 3.16 | -4.24% | CNY 3.32 | CNY 3.39 | CNY 3.12 | 13.21M |
| 2026-07-17 | CNY 3.30 | -4.90% | CNY 3.47 | CNY 3.52 | CNY 3.29 | 9.05M |
| 2026-07-16 | CNY 3.47 | +2.06% | CNY 3.40 | CNY 3.58 | CNY 3.37 | 7.46M |
| 2026-07-15 | CNY 3.40 | +0.89% | CNY 3.37 | CNY 3.46 | CNY 3.33 | 6.11M |
| 2026-07-14 | CNY 3.37 | +3.37% | CNY 3.24 | CNY 3.38 | CNY 3.22 | 6.12M |
| 2026-07-13 | CNY 3.26 | -2.69% | CNY 3.36 | CNY 3.38 | CNY 3.26 | 8.38M |
| 2026-07-10 | CNY 3.35 | +1.21% | CNY 3.31 | CNY 3.45 | CNY 3.27 | 6.76M |
| 2026-07-09 | CNY 3.31 | -0.90% | CNY 3.34 | CNY 3.38 | CNY 3.26 | 5.20M |
| 2026-07-08 | CNY 3.34 | +2.14% | CNY 3.29 | CNY 3.42 | CNY 3.20 | 8.89M |
| 2026-07-07 | CNY 3.27 | -4.11% | CNY 3.40 | CNY 3.42 | CNY 3.26 | 6.66M |
| 2026-07-06 | CNY 3.41 | 0.00% | CNY 3.40 | CNY 3.48 | CNY 3.39 | 5.06M |
| 2026-07-03 | CNY 3.41 | -0.58% | CNY 3.43 | CNY 3.48 | CNY 3.40 | 5.16M |
| 2026-07-02 | CNY 3.43 | -1.44% | CNY 3.46 | CNY 3.53 | CNY 3.42 | 5.45M |
| 2026-07-01 | CNY 3.48 | +3.57% | CNY 3.35 | CNY 3.48 | CNY 3.33 | 8.63M |
| 2026-06-30 | CNY 3.36 | -1.75% | CNY 3.40 | CNY 3.45 | CNY 3.30 | 7.85M |
| 2026-06-29 | CNY 3.42 | +1.18% | CNY 3.36 | CNY 3.51 | CNY 3.30 | 7.95M |
| 2026-06-26 | CNY 3.38 | -2.59% | CNY 3.45 | CNY 3.46 | CNY 3.34 | 7.32M |
| 2026-06-25 | CNY 3.47 | -1.42% | CNY 3.53 | CNY 3.55 | CNY 3.44 | 5.76M |
| 2026-06-24 | CNY 3.52 | -4.86% | CNY 3.70 | CNY 3.71 | CNY 3.45 | 12.41M |
| 2026-06-23 | CNY 3.70 | +0.82% | CNY 3.65 | CNY 3.77 | CNY 3.64 | 6.77M |
| 2026-06-22 | CNY 3.67 | -1.61% | CNY 3.73 | CNY 3.73 | CNY 3.55 | 8.57M |
| 2026-06-18 | CNY 3.73 | +1.36% | CNY 3.68 | CNY 3.83 | CNY 3.59 | 12.47M |
| 2026-06-17 | CNY 3.68 | -1.87% | CNY 3.73 | CNY 3.76 | CNY 3.61 | 7.56M |
| 2026-06-16 | CNY 3.75 | +2.18% | CNY 3.69 | CNY 3.76 | CNY 3.58 | 9.77M |
| 2026-06-15 | CNY 3.67 | -2.13% | CNY 3.74 | CNY 3.77 | CNY 3.65 | 8.69M |
| 2026-06-12 | CNY 3.75 | +0.54% | CNY 3.75 | CNY 3.85 | CNY 3.67 | 9.36M |
| 2026-06-11 | CNY 3.73 | +0.54% | CNY 3.69 | CNY 3.84 | CNY 3.60 | 16.11M |
| 2026-06-10 | CNY 3.71 | +1.09% | CNY 3.66 | CNY 3.73 | CNY 3.59 | 12.05M |
| 2026-06-09 | CNY 3.67 | +2.23% | CNY 3.60 | CNY 3.71 | CNY 3.49 | 12.41M |
| 2026-06-08 | CNY 3.59 | -0.55% | CNY 3.56 | CNY 3.72 | CNY 3.50 | 11.47M |
| 2026-06-05 | CNY 3.61 | +0.28% | CNY 3.60 | CNY 3.66 | CNY 3.55 | 6.68M |
| 2026-06-04 | CNY 3.60 | -2.70% | CNY 3.69 | CNY 3.73 | CNY 3.55 | 10.31M |
| 2026-06-03 | CNY 3.70 | +0.27% | CNY 3.69 | CNY 3.77 | CNY 3.62 | 10.50M |
| 2026-06-02 | CNY 3.69 | -2.12% | CNY 3.76 | CNY 3.80 | CNY 3.66 | 7.50M |
| 2026-06-01 | CNY 3.77 | +1.89% | CNY 3.67 | CNY 3.80 | CNY 3.66 | 6.22M |
| 2026-05-29 | CNY 3.70 | -0.80% | CNY 3.73 | CNY 3.85 | CNY 3.67 | 7.91M |
| 2026-05-28 | CNY 3.73 | +0.54% | CNY 3.70 | CNY 3.78 | CNY 3.68 | 7.81M |
| 2026-05-27 | CNY 3.71 | -1.33% | CNY 3.78 | CNY 3.81 | CNY 3.69 | 10.50M |
| 2026-05-26 | CNY 3.76 | -2.34% | CNY 3.86 | CNY 3.86 | CNY 3.65 | 15.27M |