Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.010 | 4.010 | 3.950 | 4.000 | 4.000 | 14,179,000 |
| 2026-04-20 | 4.180 | 4.180 | 3.970 | 4.030 | 4.030 | 29,632,609 |
| 2026-04-17 | 4.200 | 4.220 | 4.100 | 4.170 | 4.170 | 16,062,900 |
| 2026-04-16 | 4.010 | 4.220 | 3.980 | 4.210 | 4.210 | 25,982,850 |
| 2026-04-15 | 3.940 | 4.030 | 3.920 | 4.010 | 4.010 | 16,393,881 |
| 2026-04-14 | 4.000 | 4.010 | 3.900 | 3.930 | 3.930 | 16,086,320 |
| 2026-04-13 | 4.050 | 4.060 | 3.970 | 4.000 | 4.000 | 13,622,600 |
| 2026-04-10 | 4.110 | 4.120 | 4.030 | 4.050 | 4.050 | 11,728,360 |
| 2026-04-09 | 4.180 | 4.210 | 4.070 | 4.090 | 4.090 | 15,461,400 |
| 2026-04-08 | 4.180 | 4.230 | 4.140 | 4.210 | 4.210 | 12,977,770 |
| 2026-04-07 | 4.020 | 4.130 | 3.980 | 4.100 | 4.100 | 14,099,770 |
| 2026-04-03 | 4.190 | 4.220 | 4.010 | 4.010 | 4.010 | 20,850,801 |
| 2026-04-02 | 4.180 | 4.250 | 4.150 | 4.180 | 4.180 | 16,482,301 |
| 2026-04-01 | 4.160 | 4.230 | 4.150 | 4.190 | 4.190 | 12,069,610 |
| 2026-03-31 | 4.190 | 4.260 | 4.100 | 4.110 | 4.110 | 13,814,890 |
| 2026-03-30 | 4.150 | 4.230 | 4.120 | 4.220 | 4.220 | 12,545,380 |
| 2026-03-27 | 4.130 | 4.230 | 4.110 | 4.210 | 4.210 | 12,244,160 |
| 2026-03-26 | 4.280 | 4.330 | 4.160 | 4.170 | 4.170 | 16,087,800 |
| 2026-03-25 | 4.220 | 4.300 | 4.180 | 4.290 | 4.290 | 16,424,301 |
| 2026-03-24 | 4.120 | 4.230 | 4.050 | 4.220 | 4.220 | 24,805,301 |
| 2026-03-23 | 4.180 | 4.270 | 3.970 | 4.040 | 4.040 | 26,155,949 |
| 2026-03-20 | 4.290 | 4.360 | 4.230 | 4.230 | 4.230 | 16,898,221 |
| 2026-03-19 | 4.430 | 4.430 | 4.290 | 4.310 | 4.310 | 21,972,699 |
| 2026-03-18 | 4.470 | 4.490 | 4.390 | 4.450 | 4.450 | 16,439,820 |
| 2026-03-17 | 4.500 | 4.580 | 4.430 | 4.430 | 4.430 | 23,616,330 |
| 2026-03-16 | 4.410 | 4.550 | 4.400 | 4.530 | 4.530 | 26,339,119 |
| 2026-03-13 | 4.460 | 4.540 | 4.420 | 4.440 | 4.440 | 21,790,199 |
| 2026-03-12 | 4.380 | 4.580 | 4.360 | 4.470 | 4.470 | 33,366,078 |
| 2026-03-11 | 4.430 | 4.450 | 4.340 | 4.390 | 4.390 | 28,147,900 |
| 2026-03-10 | 4.410 | 4.550 | 4.410 | 4.440 | 4.440 | 28,479,381 |
| 2026-03-09 | 4.700 | 4.780 | 4.400 | 4.430 | 4.430 | 49,607,031 |
| 2026-03-06 | 4.450 | 4.670 | 4.400 | 4.640 | 4.640 | 57,981,898 |
| 2026-03-05 | 4.470 | 4.600 | 4.330 | 4.440 | 4.440 | 78,109,242 |
| 2026-03-04 | 4.910 | 4.910 | 4.610 | 4.610 | 4.610 | 63,073,199 |
| 2026-03-03 | 4.740 | 5.200 | 4.730 | 5.120 | 5.120 | 153,800,094 |
| 2026-03-02 | 4.810 | 4.870 | 4.630 | 4.730 | 4.730 | 71,319,648 |
| 2026-02-27 | 4.600 | 4.650 | 4.580 | 4.640 | 4.640 | 14,611,240 |
| 2026-02-26 | 4.620 | 4.650 | 4.560 | 4.600 | 4.600 | 15,616,160 |
| 2026-02-25 | 4.570 | 4.720 | 4.570 | 4.630 | 4.630 | 23,776,000 |
| 2026-02-24 | 4.520 | 4.620 | 4.520 | 4.580 | 4.580 | 17,314,301 |
| 2026-02-13 | 4.560 | 4.580 | 4.460 | 4.470 | 4.470 | 10,735,100 |
| 2026-02-12 | 4.650 | 4.720 | 4.470 | 4.550 | 4.550 | 18,463,721 |
| 2026-02-11 | 4.580 | 4.680 | 4.570 | 4.640 | 4.640 | 19,993,230 |
| 2026-02-10 | 4.570 | 4.660 | 4.500 | 4.590 | 4.590 | 23,416,211 |
| 2026-02-09 | 4.430 | 4.600 | 4.430 | 4.570 | 4.570 | 30,678,850 |
| 2026-02-06 | 4.340 | 4.430 | 4.330 | 4.430 | 4.430 | 13,221,500 |
| 2026-02-05 | 4.340 | 4.410 | 4.340 | 4.360 | 4.360 | 12,323,000 |
| 2026-02-04 | 4.300 | 4.360 | 4.250 | 4.360 | 4.360 | 15,189,920 |
| 2026-02-03 | 4.310 | 4.340 | 4.200 | 4.300 | 4.300 | 21,271,721 |
| 2026-02-02 | 4.310 | 4.390 | 4.300 | 4.310 | 4.310 | 15,308,340 |
| 2026-01-30 | 4.360 | 4.430 | 4.330 | 4.340 | 4.340 | 15,625,400 |
| 2026-01-29 | 4.370 | 4.470 | 4.330 | 4.390 | 4.390 | 16,979,000 |
| 2026-01-28 | 4.470 | 4.510 | 4.370 | 4.390 | 4.390 | 21,228,961 |
| 2026-01-27 | 4.470 | 4.520 | 4.410 | 4.440 | 4.440 | 16,064,870 |
| 2026-01-26 | 4.600 | 4.620 | 4.480 | 4.500 | 4.500 | 20,838,211 |
| 2026-01-23 | 4.580 | 4.600 | 4.540 | 4.600 | 4.600 | 17,694,711 |
| 2026-01-22 | 4.570 | 4.600 | 4.550 | 4.580 | 4.580 | 10,669,100 |
| 2026-01-21 | 4.530 | 4.590 | 4.490 | 4.570 | 4.570 | 14,818,260 |
| 2026-01-20 | 4.560 | 4.570 | 4.480 | 4.520 | 4.520 | 12,870,330 |
| 2026-01-19 | 4.490 | 4.610 | 4.460 | 4.560 | 4.560 | 15,466,650 |
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.