Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.720 | 4.730 | 4.590 | 4.600 | 4.600 | 20,621,500 |
| 2025-10-21 | 4.640 | 4.700 | 4.590 | 4.680 | 4.680 | 23,817,101 |
| 2025-10-20 | 4.430 | 4.760 | 4.430 | 4.640 | 4.640 | 45,980,904 |
| 2025-10-17 | 4.480 | 4.550 | 4.430 | 4.460 | 4.460 | 17,179,702 |
| 2025-10-16 | 4.460 | 4.560 | 4.450 | 4.510 | 4.510 | 20,628,242 |
| 2025-10-15 | 4.560 | 4.570 | 4.430 | 4.460 | 4.460 | 22,124,197 |
| 2025-10-14 | 4.520 | 4.680 | 4.510 | 4.610 | 4.610 | 31,935,126 |
| 2025-10-13 | 4.300 | 4.620 | 4.300 | 4.540 | 4.540 | 25,829,303 |
| 2025-10-10 | 4.410 | 4.480 | 4.400 | 4.450 | 4.450 | 9,667,853 |
| 2025-10-09 | 4.410 | 4.420 | 4.360 | 4.400 | 4.400 | 10,611,206 |
| 2025-09-30 | 4.460 | 4.470 | 4.390 | 4.400 | 4.400 | 12,941,456 |
| 2025-09-29 | 4.460 | 4.490 | 4.400 | 4.440 | 4.440 | 12,664,300 |
| 2025-09-26 | 4.540 | 4.540 | 4.470 | 4.490 | 4.490 | 13,593,500 |
| 2025-09-25 | 4.630 | 4.670 | 4.530 | 4.540 | 4.540 | 25,016,902 |
| 2025-09-24 | 4.630 | 4.850 | 4.550 | 4.690 | 4.690 | 35,367,025 |
| 2025-09-23 | 4.510 | 4.880 | 4.430 | 4.700 | 4.700 | 51,173,447 |
| 2025-09-22 | 4.630 | 4.630 | 4.500 | 4.530 | 4.530 | 17,710,300 |
| 2025-09-19 | 4.550 | 4.780 | 4.550 | 4.650 | 4.650 | 20,862,355 |
| 2025-09-18 | 4.710 | 4.720 | 4.550 | 4.580 | 4.580 | 23,834,297 |
| 2025-09-17 | 4.700 | 4.820 | 4.680 | 4.730 | 4.730 | 25,875,616 |
| 2025-09-16 | 4.630 | 4.750 | 4.590 | 4.700 | 4.700 | 28,124,682 |
| 2025-09-15 | 4.570 | 4.710 | 4.570 | 4.640 | 4.640 | 24,263,031 |
| 2025-09-12 | 4.550 | 4.660 | 4.550 | 4.570 | 4.570 | 16,252,708 |
| 2025-09-11 | 4.530 | 4.570 | 4.490 | 4.570 | 4.570 | 13,243,089 |
| 2025-09-10 | 4.590 | 4.600 | 4.530 | 4.550 | 4.550 | 11,388,858 |
| 2025-09-09 | 4.650 | 4.660 | 4.570 | 4.590 | 4.590 | 15,745,057 |
| 2025-09-08 | 4.580 | 4.760 | 4.580 | 4.670 | 4.670 | 22,298,949 |
| 2025-09-05 | 4.600 | 4.620 | 4.500 | 4.610 | 4.610 | 17,025,417 |
| 2025-09-04 | 4.620 | 4.640 | 4.550 | 4.590 | 4.590 | 14,427,135 |
| 2025-09-03 | 4.720 | 4.740 | 4.610 | 4.620 | 4.620 | 18,337,274 |
| 2025-09-02 | 4.790 | 4.850 | 4.690 | 4.740 | 4.740 | 24,909,835 |
| 2025-09-01 | 4.780 | 4.780 | 4.700 | 4.720 | 4.720 | 20,069,791 |
| 2025-08-29 | 4.800 | 4.810 | 4.740 | 4.780 | 4.780 | 16,028,884 |
| 2025-08-28 | 4.770 | 4.850 | 4.660 | 4.810 | 4.810 | 22,474,639 |
| 2025-08-27 | 4.940 | 4.950 | 4.700 | 4.770 | 4.770 | 27,381,033 |
| 2025-08-26 | 4.980 | 4.990 | 4.920 | 4.940 | 4.940 | 20,246,282 |
| 2025-08-25 | 4.980 | 5.000 | 4.920 | 4.940 | 4.940 | 25,116,976 |
| 2025-08-22 | 4.960 | 5.080 | 4.930 | 4.980 | 4.980 | 37,566,488 |
| 2025-08-21 | 4.870 | 4.960 | 4.850 | 4.950 | 4.950 | 32,073,745 |
| 2025-08-20 | 4.820 | 4.880 | 4.810 | 4.860 | 4.860 | 17,872,829 |
| 2025-08-19 | 4.840 | 4.850 | 4.800 | 4.840 | 4.840 | 17,250,471 |
| 2025-08-18 | 4.840 | 4.870 | 4.800 | 4.860 | 4.860 | 22,163,413 |
| 2025-08-15 | 4.810 | 4.870 | 4.790 | 4.860 | 4.860 | 16,113,991 |
| 2025-08-14 | 4.900 | 4.910 | 4.810 | 4.810 | 4.810 | 17,853,245 |
| 2025-08-13 | 4.910 | 4.930 | 4.840 | 4.910 | 4.910 | 35,166,337 |
| 2025-08-12 | 4.800 | 5.130 | 4.800 | 4.990 | 4.990 | 59,552,212 |
| 2025-08-11 | 4.820 | 4.830 | 4.770 | 4.810 | 4.810 | 14,014,988 |
| 2025-08-08 | 4.740 | 4.850 | 4.720 | 4.810 | 4.810 | 23,384,499 |
| 2025-08-07 | 4.740 | 4.770 | 4.710 | 4.750 | 4.750 | 12,685,200 |
| 2025-08-06 | 4.770 | 4.770 | 4.700 | 4.740 | 4.740 | 12,810,545 |
| 2025-08-05 | 4.720 | 4.770 | 4.710 | 4.740 | 4.740 | 11,270,245 |
| 2025-08-04 | 4.700 | 4.720 | 4.650 | 4.710 | 4.710 | 13,711,795 |
| 2025-08-01 | 4.730 | 4.760 | 4.720 | 4.750 | 4.750 | 11,072,800 |
| 2025-07-31 | 4.770 | 4.780 | 4.720 | 4.730 | 4.730 | 17,461,345 |
| 2025-07-30 | 4.850 | 4.860 | 4.770 | 4.790 | 4.790 | 16,532,100 |
| 2025-07-29 | 4.820 | 4.850 | 4.760 | 4.820 | 4.820 | 18,430,377 |
| 2025-07-28 | 4.890 | 4.890 | 4.810 | 4.830 | 4.830 | 17,660,968 |
| 2025-07-25 | 4.960 | 4.980 | 4.870 | 4.890 | 4.890 | 21,583,671 |
| 2025-07-24 | 4.850 | 4.950 | 4.840 | 4.950 | 4.950 | 22,797,650 |
| 2025-07-23 | 4.940 | 4.950 | 4.860 | 4.860 | 4.860 | 28,702,139 |
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.