Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.830 | 3.880 | 3.450 | 3.520 | 3.520 | 50,931,492 |
| 2026-07-17 | 3.940 | 4.010 | 3.700 | 3.780 | 3.780 | 37,833,688 |
| 2026-07-16 | 4.000 | 4.020 | 3.890 | 3.950 | 3.950 | 16,353,852 |
| 2026-07-15 | 4.050 | 4.130 | 4.000 | 4.040 | 4.040 | 18,550,100 |
| 2026-07-14 | 4.050 | 4.120 | 3.910 | 4.080 | 4.080 | 18,915,100 |
| 2026-07-13 | 4.340 | 4.350 | 4.030 | 4.070 | 4.070 | 25,092,619 |
| 2026-07-10 | 4.280 | 4.430 | 4.240 | 4.340 | 4.340 | 23,341,000 |
| 2026-07-09 | 4.430 | 4.470 | 4.250 | 4.320 | 4.320 | 25,568,582 |
| 2026-07-08 | 4.620 | 4.630 | 4.370 | 4.400 | 4.400 | 28,313,207 |
| 2026-07-07 | 4.790 | 4.790 | 4.560 | 4.590 | 4.590 | 45,354,621 |
| 2026-07-06 | 4.660 | 4.920 | 4.660 | 4.700 | 4.700 | 74,422,938 |
| 2026-07-03 | 4.530 | 4.670 | 4.490 | 4.550 | 4.550 | 102,518,102 |
| 2026-07-02 | 4.310 | 4.510 | 4.300 | 4.510 | 4.510 | 37,609,695 |
| 2026-07-01 | 3.700 | 4.100 | 3.700 | 4.100 | 4.100 | 60,619,879 |
| 2026-06-30 | 3.640 | 3.760 | 3.550 | 3.730 | 3.730 | 33,385,699 |
| 2026-06-29 | 3.800 | 3.800 | 3.510 | 3.650 | 3.650 | 44,373,199 |
| 2026-06-26 | 3.820 | 3.880 | 3.650 | 3.810 | 3.810 | 32,333,965 |
| 2026-06-25 | 3.880 | 3.920 | 3.740 | 3.860 | 3.860 | 40,652,562 |
| 2026-06-24 | 4.200 | 4.250 | 3.890 | 3.950 | 3.950 | 42,521,801 |
| 2026-06-23 | 4.310 | 4.490 | 4.160 | 4.180 | 4.180 | 34,610,602 |
| 2026-06-22 | 4.390 | 4.390 | 4.240 | 4.320 | 4.320 | 30,486,332 |
| 2026-06-18 | 4.550 | 4.580 | 4.350 | 4.390 | 4.390 | 36,224,793 |
| 2026-06-17 | 4.550 | 4.610 | 4.480 | 4.530 | 4.530 | 43,318,500 |
| 2026-06-16 | 4.390 | 4.640 | 4.280 | 4.580 | 4.580 | 80,548,969 |
| 2026-06-15 | 4.320 | 4.570 | 4.320 | 4.570 | 4.570 | 29,591,961 |
| 2026-06-12 | 4.180 | 4.300 | 4.110 | 4.150 | 4.150 | 38,493,539 |
| 2026-06-11 | 4.320 | 4.600 | 4.120 | 4.190 | 4.190 | 55,274,980 |
| 2026-06-10 | 4.440 | 4.520 | 4.260 | 4.310 | 4.310 | 58,991,434 |
| 2026-06-09 | 4.570 | 4.740 | 4.310 | 4.390 | 4.390 | 91,932,594 |
| 2026-06-08 | 4.800 | 5.000 | 4.470 | 4.760 | 4.760 | 168,713,906 |
| 2026-06-05 | 4.260 | 4.600 | 4.260 | 4.600 | 4.600 | 39,026,352 |
| 2026-06-04 | 3.800 | 4.180 | 3.790 | 4.180 | 4.180 | 65,999,789 |
| 2026-06-03 | 3.850 | 4.050 | 3.730 | 3.800 | 3.800 | 20,418,699 |
| 2026-06-02 | 3.820 | 3.870 | 3.720 | 3.800 | 3.800 | 15,157,700 |
| 2026-06-01 | 3.600 | 3.890 | 3.600 | 3.830 | 3.830 | 27,446,320 |
| 2026-05-29 | 3.670 | 3.710 | 3.590 | 3.610 | 3.610 | 13,166,600 |
| 2026-05-28 | 3.690 | 3.750 | 3.610 | 3.680 | 3.680 | 12,382,260 |
| 2026-05-27 | 3.790 | 3.810 | 3.640 | 3.660 | 3.660 | 17,479,000 |
| 2026-05-26 | 3.880 | 3.910 | 3.770 | 3.800 | 3.800 | 16,433,730 |
| 2026-05-25 | 3.890 | 3.950 | 3.850 | 3.890 | 3.890 | 14,975,840 |
| 2026-05-22 | 3.920 | 3.920 | 3.810 | 3.860 | 3.860 | 13,757,890 |
| 2026-05-21 | 4.000 | 4.090 | 3.840 | 3.860 | 3.860 | 22,151,199 |
| 2026-05-20 | 4.100 | 4.100 | 3.940 | 4.000 | 4.000 | 14,509,400 |
| 2026-05-19 | 4.050 | 4.140 | 4.020 | 4.080 | 4.080 | 11,071,600 |
| 2026-05-18 | 3.990 | 4.130 | 3.940 | 4.060 | 4.060 | 17,164,699 |
| 2026-05-15 | 4.020 | 4.060 | 3.940 | 3.990 | 3.990 | 16,744,369 |
| 2026-05-14 | 4.050 | 4.110 | 4.010 | 4.020 | 4.020 | 16,799,699 |
| 2026-05-13 | 4.070 | 4.110 | 4.030 | 4.050 | 4.050 | 17,378,029 |
| 2026-05-12 | 4.180 | 4.200 | 4.030 | 4.040 | 4.040 | 19,475,760 |
| 2026-05-11 | 4.160 | 4.200 | 4.090 | 4.190 | 4.190 | 22,519,650 |
| 2026-05-08 | 4.100 | 4.270 | 4.060 | 4.180 | 4.180 | 25,398,910 |
| 2026-05-07 | 3.980 | 4.170 | 3.980 | 4.100 | 4.100 | 25,823,789 |
| 2026-05-06 | 3.970 | 4.000 | 3.950 | 3.980 | 3.980 | 12,549,250 |
| 2026-04-30 | 3.970 | 4.000 | 3.920 | 3.950 | 3.950 | 13,280,800 |
| 2026-04-29 | 3.850 | 4.020 | 3.800 | 3.990 | 3.990 | 23,416,570 |
| 2026-04-28 | 3.780 | 3.910 | 3.770 | 3.890 | 3.890 | 14,793,000 |
| 2026-04-27 | 3.880 | 3.890 | 3.740 | 3.800 | 3.800 | 16,666,600 |
| 2026-04-24 | 3.900 | 3.920 | 3.800 | 3.890 | 3.890 | 13,566,430 |
| 2026-04-23 | 3.980 | 3.980 | 3.900 | 3.910 | 3.910 | 11,187,750 |
| 2026-04-22 | 3.970 | 4.010 | 3.960 | 3.970 | 3.970 | 11,391,190 |
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.