Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.720 | 3.740 | 3.690 | 3.730 | 3.730 | 11,724,400 |
| 2026-10-19 | 3.750 | 3.780 | 3.660 | 3.730 | 3.730 | 16,334,964 |
| 2026-10-16 | 3.840 | 3.860 | 3.730 | 3.770 | 3.770 | 14,921,100 |
| 2026-10-15 | 3.880 | 3.890 | 3.790 | 3.790 | 3.790 | 19,923,100 |
| 2026-10-14 | 3.970 | 4.020 | 3.930 | 3.940 | 3.940 | 15,640,127 |
| 2026-10-13 | 3.930 | 4.050 | 3.840 | 3.990 | 3.990 | 23,755,775 |
| 2026-10-12 | 4.090 | 4.120 | 3.930 | 3.930 | 3.930 | 18,473,199 |
| 2026-10-09 | 4.080 | 4.100 | 3.890 | 4.090 | 4.090 | 25,409,199 |
| 2026-10-08 | 4.010 | 4.230 | 4.010 | 4.050 | 4.050 | 28,465,602 |
| 2026-09-30 | 4.030 | 4.060 | 3.990 | 4.000 | 4.000 | 12,183,200 |
| 2026-09-29 | 4.050 | 4.100 | 4.010 | 4.030 | 4.030 | 14,094,101 |
| 2026-09-28 | 4.160 | 4.190 | 4.020 | 4.050 | 4.050 | 16,613,283 |
| 2026-09-24 | 4.030 | 4.110 | 4.010 | 4.070 | 4.070 | 17,015,801 |
| 2026-09-23 | 4.120 | 4.140 | 4.010 | 4.020 | 4.020 | 22,999,342 |
| 2026-09-22 | 4.280 | 4.300 | 4.120 | 4.140 | 4.140 | 30,111,107 |
| 2026-09-21 | 4.100 | 4.330 | 4.080 | 4.300 | 4.300 | 40,168,000 |
| 2026-09-18 | 4.160 | 4.170 | 4.070 | 4.100 | 4.100 | 22,741,199 |
| 2026-09-17 | 4.020 | 4.160 | 3.970 | 4.140 | 4.140 | 27,261,301 |
| 2026-09-16 | 4.020 | 4.070 | 3.960 | 4.020 | 4.020 | 30,923,699 |
| 2026-09-15 | 4.200 | 4.240 | 4.000 | 4.020 | 4.020 | 46,671,301 |
| 2026-09-14 | 4.260 | 4.560 | 4.210 | 4.220 | 4.220 | 54,329,625 |
| 2026-09-11 | 4.320 | 4.370 | 4.180 | 4.230 | 4.230 | 48,517,898 |
| 2026-09-10 | 4.520 | 4.560 | 4.340 | 4.360 | 4.360 | 63,273,480 |
| 2026-09-09 | 4.390 | 4.600 | 4.330 | 4.530 | 4.530 | 88,637,812 |
| 2026-09-08 | 4.390 | 4.430 | 4.320 | 4.420 | 4.420 | 43,839,805 |
| 2026-09-07 | 4.450 | 4.600 | 4.390 | 4.400 | 4.400 | 65,995,602 |
| 2026-09-04 | 4.370 | 4.530 | 4.300 | 4.440 | 4.440 | 112,374,469 |
| 2026-09-03 | 4.180 | 4.610 | 4.170 | 4.430 | 4.430 | 136,338,219 |
| 2026-09-02 | 4.500 | 4.650 | 4.180 | 4.190 | 4.190 | 87,547,047 |
| 2026-09-01 | 4.210 | 4.310 | 4.170 | 4.230 | 4.230 | 19,893,400 |
| 2026-08-31 | 4.250 | 4.270 | 4.170 | 4.190 | 4.190 | 18,928,225 |
| 2026-08-28 | 4.230 | 4.300 | 4.210 | 4.250 | 4.250 | 25,421,100 |
| 2026-08-27 | 4.130 | 4.220 | 4.130 | 4.220 | 4.220 | 24,861,500 |
| 2026-08-26 | 4.210 | 4.250 | 4.160 | 4.180 | 4.180 | 29,252,900 |
| 2026-08-25 | 4.290 | 4.310 | 4.130 | 4.240 | 4.240 | 32,489,000 |
| 2026-08-24 | 4.300 | 4.340 | 4.200 | 4.260 | 4.260 | 43,131,055 |
| 2026-08-21 | 4.410 | 4.410 | 4.160 | 4.270 | 4.270 | 67,604,328 |
| 2026-08-20 | 4.190 | 4.410 | 4.190 | 4.410 | 4.410 | 31,306,984 |
| 2026-08-19 | 4.150 | 4.220 | 3.980 | 4.010 | 4.010 | 34,820,465 |
| 2026-08-18 | 4.260 | 4.390 | 4.130 | 4.190 | 4.190 | 52,918,539 |
| 2026-08-17 | 3.870 | 4.220 | 3.820 | 4.220 | 4.220 | 26,300,699 |
| 2026-08-14 | 3.900 | 3.920 | 3.790 | 3.840 | 3.840 | 13,244,800 |
| 2026-08-13 | 4.000 | 4.020 | 3.890 | 3.890 | 3.890 | 12,745,300 |
| 2026-08-12 | 3.910 | 3.990 | 3.840 | 3.980 | 3.980 | 16,536,600 |
| 2026-08-11 | 3.970 | 4.010 | 3.890 | 3.910 | 3.910 | 10,880,000 |
| 2026-08-10 | 3.970 | 3.990 | 3.880 | 3.980 | 3.980 | 15,168,815 |
| 2026-08-07 | 3.980 | 4.000 | 3.880 | 3.950 | 3.950 | 13,976,900 |
| 2026-08-06 | 3.930 | 4.010 | 3.870 | 3.960 | 3.960 | 16,040,050 |
| 2026-08-05 | 3.900 | 3.960 | 3.850 | 3.940 | 3.940 | 18,415,000 |
| 2026-08-04 | 3.860 | 3.930 | 3.760 | 3.860 | 3.860 | 20,769,100 |
| 2026-08-03 | 3.750 | 3.810 | 3.730 | 3.790 | 3.790 | 17,003,637 |
| 2026-07-31 | 3.660 | 3.730 | 3.640 | 3.700 | 3.700 | 14,669,790 |
| 2026-07-30 | 3.830 | 3.880 | 3.630 | 3.650 | 3.650 | 21,391,027 |
| 2026-07-29 | 3.820 | 3.900 | 3.790 | 3.820 | 3.820 | 18,506,770 |
| 2026-07-28 | 3.850 | 3.970 | 3.820 | 3.830 | 3.830 | 18,044,650 |
| 2026-07-27 | 3.770 | 3.890 | 3.700 | 3.870 | 3.870 | 25,596,113 |
| 2026-07-24 | 3.700 | 3.860 | 3.660 | 3.800 | 3.800 | 30,353,611 |
| 2026-07-23 | 3.590 | 3.780 | 3.520 | 3.760 | 3.760 | 31,613,516 |
| 2026-07-22 | 3.540 | 3.620 | 3.490 | 3.580 | 3.580 | 26,027,732 |
| 2026-07-21 | 3.540 | 3.560 | 3.290 | 3.560 | 3.560 | 41,121,301 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.