Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.570 | 4.580 | 4.500 | 4.510 | 4.510 | 20,363,562 |
| 2026-01-15 | 4.660 | 4.680 | 4.560 | 4.580 | 4.580 | 22,972,588 |
| 2026-01-14 | 4.750 | 4.760 | 4.650 | 4.670 | 4.670 | 31,195,222 |
| 2026-01-13 | 4.680 | 4.840 | 4.670 | 4.710 | 4.710 | 40,469,714 |
| 2026-01-12 | 4.680 | 4.700 | 4.640 | 4.680 | 4.680 | 24,086,526 |
| 2026-01-09 | 4.720 | 4.730 | 4.620 | 4.680 | 4.680 | 19,875,056 |
| 2026-01-08 | 4.600 | 4.750 | 4.590 | 4.690 | 4.690 | 29,710,993 |
| 2026-01-07 | 4.710 | 4.710 | 4.560 | 4.580 | 4.580 | 30,175,625 |
| 2026-01-06 | 4.710 | 4.720 | 4.660 | 4.720 | 4.720 | 21,348,842 |
| 2026-01-05 | 4.860 | 4.870 | 4.650 | 4.670 | 4.670 | 35,576,900 |
| 2025-12-31 | 4.920 | 4.930 | 4.800 | 4.840 | 4.840 | 18,208,942 |
| 2025-12-30 | 4.910 | 4.940 | 4.780 | 4.890 | 4.890 | 24,879,796 |
| 2025-12-29 | 5.070 | 5.100 | 4.930 | 4.940 | 4.940 | 22,853,429 |
| 2025-12-26 | 5.120 | 5.150 | 5.010 | 5.070 | 5.070 | 25,315,949 |
| 2025-12-25 | 5.110 | 5.150 | 5.030 | 5.120 | 5.120 | 23,170,904 |
| 2025-12-24 | 5.050 | 5.100 | 4.950 | 5.060 | 5.060 | 19,535,121 |
| 2025-12-23 | 5.250 | 5.320 | 5.030 | 5.050 | 5.050 | 34,794,708 |
| 2025-12-22 | 5.110 | 5.300 | 5.060 | 5.270 | 5.270 | 51,041,330 |
| 2025-12-19 | 4.810 | 5.220 | 4.750 | 5.130 | 5.130 | 66,925,675 |
| 2025-12-18 | 4.880 | 4.920 | 4.770 | 4.770 | 4.770 | 16,534,200 |
| 2025-12-17 | 4.760 | 4.920 | 4.660 | 4.890 | 4.890 | 26,675,900 |
| 2025-12-16 | 4.950 | 4.980 | 4.700 | 4.780 | 4.780 | 25,185,000 |
| 2025-12-15 | 4.960 | 5.020 | 4.810 | 4.980 | 4.980 | 20,614,402 |
| 2025-12-12 | 5.020 | 5.070 | 4.950 | 4.990 | 4.990 | 19,958,226 |
| 2025-12-11 | 5.080 | 5.140 | 5.010 | 5.020 | 5.020 | 20,682,000 |
| 2025-12-10 | 5.050 | 5.100 | 4.990 | 5.080 | 5.080 | 22,329,373 |
| 2025-12-09 | 5.120 | 5.150 | 5.000 | 5.060 | 5.060 | 25,352,760 |
| 2025-12-08 | 5.100 | 5.190 | 5.030 | 5.130 | 5.130 | 34,578,600 |
| 2025-12-05 | 5.010 | 5.080 | 4.970 | 5.040 | 5.040 | 24,258,346 |
| 2025-12-04 | 4.840 | 5.090 | 4.840 | 5.040 | 5.040 | 51,865,882 |
| 2025-12-03 | 4.950 | 4.990 | 4.850 | 4.860 | 4.860 | 29,896,500 |
| 2025-12-02 | 5.000 | 5.000 | 4.910 | 4.950 | 4.950 | 24,866,401 |
| 2025-12-01 | 4.940 | 5.080 | 4.920 | 5.000 | 5.000 | 56,797,953 |
| 2025-11-28 | 4.590 | 5.020 | 4.500 | 4.940 | 4.940 | 78,485,876 |
| 2025-11-27 | 4.490 | 4.690 | 4.440 | 4.560 | 4.560 | 28,505,137 |
| 2025-11-26 | 4.560 | 4.660 | 4.470 | 4.480 | 4.480 | 36,584,944 |
| 2025-11-25 | 4.440 | 4.520 | 4.390 | 4.450 | 4.450 | 17,297,308 |
| 2025-11-24 | 4.380 | 4.460 | 4.330 | 4.430 | 4.430 | 18,865,519 |
| 2025-11-21 | 4.590 | 4.640 | 4.350 | 4.350 | 4.350 | 29,694,819 |
| 2025-11-20 | 4.730 | 4.760 | 4.580 | 4.610 | 4.610 | 20,912,460 |
| 2025-11-19 | 4.920 | 4.920 | 4.690 | 4.740 | 4.740 | 20,933,800 |
| 2025-11-18 | 5.100 | 5.140 | 4.830 | 4.870 | 4.870 | 35,588,073 |
| 2025-11-17 | 5.210 | 5.280 | 5.040 | 5.110 | 5.110 | 44,827,200 |
| 2025-11-14 | 4.940 | 5.340 | 4.930 | 5.210 | 5.210 | 73,517,723 |
| 2025-11-13 | 4.950 | 4.970 | 4.900 | 4.930 | 4.930 | 19,274,728 |
| 2025-11-12 | 4.910 | 5.050 | 4.910 | 4.950 | 4.950 | 28,269,727 |
| 2025-11-11 | 4.920 | 5.040 | 4.920 | 4.940 | 4.940 | 44,868,491 |
| 2025-11-10 | 4.610 | 5.000 | 4.560 | 4.900 | 4.900 | 78,479,375 |
| 2025-11-07 | 4.590 | 4.660 | 4.590 | 4.610 | 4.610 | 12,042,166 |
| 2025-11-06 | 4.630 | 4.700 | 4.570 | 4.610 | 4.610 | 22,687,456 |
| 2025-11-05 | 4.450 | 4.630 | 4.430 | 4.610 | 4.610 | 22,799,523 |
| 2025-11-04 | 4.530 | 4.560 | 4.470 | 4.500 | 4.500 | 16,627,330 |
| 2025-11-03 | 4.500 | 4.550 | 4.500 | 4.540 | 4.540 | 10,614,663 |
| 2025-10-31 | 4.520 | 4.560 | 4.490 | 4.520 | 4.520 | 12,805,502 |
| 2025-10-30 | 4.510 | 4.610 | 4.500 | 4.500 | 4.500 | 18,422,485 |
| 2025-10-29 | 4.520 | 4.550 | 4.450 | 4.520 | 4.520 | 13,512,500 |
| 2025-10-28 | 4.520 | 4.600 | 4.520 | 4.530 | 4.530 | 14,994,519 |
| 2025-10-27 | 4.620 | 4.620 | 4.530 | 4.540 | 4.540 | 20,159,455 |
| 2025-10-24 | 4.730 | 4.730 | 4.620 | 4.630 | 4.630 | 16,930,000 |
| 2025-10-23 | 4.580 | 4.750 | 4.580 | 4.690 | 4.690 | 32,049,816 |
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.