Shanghai Phoenix A

600679
🏛️ china →
12.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.57 8.63 8.50 8.61 0.7M
2022-12-29 8.66 8.66 8.51 8.54 1.1M
2022-12-28 8.78 8.80 8.61 8.67 1.4M
2022-12-27 8.79 8.92 8.73 8.81 0.9M
2022-12-26 8.75 8.92 8.75 8.84 0.9M
2022-12-23 8.86 8.90 8.69 8.79 1.0M
2022-12-22 9.05 9.11 8.80 8.87 1.2M
2022-12-21 9.01 9.08 8.90 9.00 0.8M
2022-12-20 9.20 9.20 9.00 9.01 1.1M
2022-12-19 9.38 9.44 9.10 9.16 2.1M
2022-12-16 9.33 9.55 9.23 9.41 2.0M
2022-12-15 9.39 9.46 9.20 9.35 1.4M
2022-12-14 9.51 9.51 9.36 9.39 1.7M
2022-12-13 9.19 9.57 9.15 9.53 2.9M
2022-12-12 9.28 9.34 9.18 9.20 1.0M
2022-12-09 9.38 9.40 9.22 9.30 1.8M
2022-12-08 9.25 9.56 9.23 9.40 2.4M
2022-12-07 9.21 9.29 9.16 9.25 1.0M
2022-12-06 9.30 9.32 9.17 9.22 1.0M
2022-12-05 9.25 9.37 9.22 9.31 1.6M
2022-12-02 9.18 9.26 9.01 9.23 1.4M
2022-12-01 9.26 9.26 9.17 9.18 1.1M
2022-11-30 9.13 9.22 9.08 9.19 1.3M
2022-11-29 8.87 9.13 8.87 9.11 1.1M
2022-11-28 8.98 8.99 8.81 8.92 0.6M
2022-11-25 9.09 9.09 8.97 9.01 0.6M
2022-11-24 9.14 9.18 8.96 9.03 1.0M
2022-11-23 9.05 9.13 9.03 9.06 0.9M
2022-11-22 9.07 9.19 9.00 9.12 0.9M
2022-11-21 9.10 9.11 8.99 9.04 1.0M
2022-11-18 9.17 9.20 9.11 9.13 0.9M
2022-11-17 9.15 9.17 9.06 9.16 1.3M
2022-11-16 9.08 9.15 9.07 9.12 1.0M
2022-11-15 8.98 9.08 8.95 9.08 1.2M
2022-11-14 9.00 9.05 8.94 8.96 1.0M
2022-11-11 9.05 9.14 8.95 8.95 1.4M
2022-11-10 9.00 9.00 8.92 8.92 1.1M
2022-11-09 9.04 9.09 8.97 9.01 0.7M
2022-11-08 9.10 9.10 8.99 9.05 0.7M
2022-11-07 8.97 9.07 8.88 9.07 1.2M
2022-11-04 8.75 8.98 8.75 8.97 1.3M
2022-11-03 8.85 8.87 8.78 8.86 0.7M
2022-11-02 8.87 8.92 8.81 8.86 1.1M
2022-11-01 8.60 8.88 8.57 8.87 1.5M
2022-10-31 8.61 8.79 8.48 8.66 1.2M
2022-10-28 8.84 9.25 8.60 8.67 3.2M
2022-10-27 8.80 8.92 8.65 8.84 1.3M
2022-10-26 8.57 8.77 8.57 8.74 0.9M
2022-10-25 8.48 8.67 8.42 8.59 0.8M
2022-10-24 8.75 8.85 8.53 8.55 1.0M
2022-10-21 8.80 8.85 8.71 8.74 0.6M
2022-10-20 8.87 8.91 8.77 8.80 0.8M
2022-10-19 9.12 9.12 8.87 8.87 0.9M
2022-10-18 9.05 9.15 8.99 9.03 1.1M
2022-10-17 8.76 9.14 8.75 9.14 1.9M
2022-10-14 8.78 8.82 8.72 8.76 1.0M
2022-10-13 8.63 8.76 8.62 8.71 0.7M
2022-10-12 8.51 8.64 8.42 8.63 1.0M
2022-10-11 8.54 8.55 8.40 8.45 0.5M
2022-10-10 8.73 8.76 8.47 8.49 0.7M
2022-09-30 8.74 8.79 8.67 8.73 0.6M
2022-09-29 8.98 9.10 8.73 8.80 0.8M
2022-09-28 9.03 9.14 8.89 8.89 0.7M
2022-09-27 8.74 9.06 8.74 9.03 0.8M
2022-09-26 8.79 8.98 8.72 8.80 0.8M
2022-09-23 9.11 9.17 8.98 8.98 0.6M
2022-09-22 9.05 9.19 9.05 9.13 0.8M
2022-09-21 9.05 9.18 8.89 9.13 1.0M
2022-09-20 9.10 9.23 8.94 9.07 1.3M
2022-09-19 9.15 9.15 8.80 8.98 1.5M
2022-09-16 9.32 9.32 9.18 9.18 1.3M
2022-09-15 9.45 9.45 9.23 9.30 1.2M
2022-09-14 9.28 9.38 9.25 9.37 1.1M
2022-09-13 9.34 9.46 9.30 9.37 0.8M
2022-09-09 9.28 9.36 9.28 9.34 0.6M
2022-09-08 9.45 9.45 9.33 9.34 0.6M
2022-09-07 9.43 9.47 9.33 9.43 0.8M
2022-09-06 9.39 9.42 9.33 9.40 0.7M
2022-09-05 9.32 9.39 9.28 9.39 0.9M
2022-09-02 9.24 9.34 9.22 9.34 0.8M
2022-09-01 9.22 9.34 9.20 9.24 1.1M
2022-08-31 9.45 9.45 9.21 9.27 1.2M
2022-08-30 9.48 9.53 9.35 9.45 0.9M
2022-08-29 9.23 9.45 9.20 9.42 1.0M
2022-08-26 9.46 9.51 9.32 9.36 1.1M
2022-08-25 9.54 9.58 9.25 9.46 1.8M
2022-08-24 9.68 9.77 9.53 9.56 2.8M
2022-08-23 9.60 9.87 9.56 9.75 2.5M
2022-08-22 9.61 9.67 9.47 9.65 1.4M
2022-08-19 9.63 9.75 9.60 9.62 1.4M
2022-08-18 9.64 9.64 9.56 9.59 0.9M
2022-08-17 9.70 9.70 9.61 9.64 1.0M
2022-08-16 9.63 9.69 9.60 9.67 0.8M
2022-08-15 9.70 9.71 9.50 9.67 1.3M
2022-08-12 9.57 9.68 9.57 9.65 1.1M
2022-08-11 9.63 9.66 9.56 9.63 1.2M
2022-08-10 9.52 9.66 9.43 9.55 1.5M
2022-08-09 9.43 9.84 9.43 9.56 2.5M
2022-08-08 9.42 9.46 9.32 9.43 0.9M
2022-08-05 9.37 9.47 9.29 9.42 1.0M
2022-08-04 9.37 9.47 9.21 9.35 1.4M
2022-08-03 9.23 9.65 9.22 9.37 3.0M
2022-08-02 9.71 9.72 9.01 9.20 3.7M
2022-08-01 9.90 9.91 9.80 9.80 1.3M
2022-07-29 9.94 9.94 9.84 9.90 1.5M
2022-07-28 10.00 10.02 9.90 9.92 1.6M
2022-07-27 9.97 10.04 9.92 9.97 1.1M
2022-07-26 9.95 9.99 9.88 9.98 1.2M
2022-07-25 9.90 9.97 9.87 9.95 1.1M
2022-07-22 9.94 10.01 9.83 9.95 2.1M
2022-07-21 10.00 10.04 9.92 9.96 1.7M
2022-07-20 10.01 10.04 9.91 10.01 2.2M
2022-07-19 10.01 10.10 9.92 10.00 2.2M
2022-07-18 9.83 10.05 9.80 9.97 2.7M
2022-07-15 10.12 10.12 9.76 9.82 3.8M
2022-07-14 9.91 10.36 9.90 10.12 4.2M
2022-07-13 9.96 10.01 9.90 9.95 2.1M
2022-07-12 10.12 10.17 9.97 9.98 2.6M
2022-07-11 10.48 10.55 10.10 10.12 5.4M
2022-07-08 10.43 10.78 10.43 10.60 5.2M
2022-07-07 10.48 10.67 10.36 10.40 4.1M
2022-07-06 10.55 10.67 10.32 10.54 5.1M
2022-07-05 10.55 11.11 10.41 10.62 9.9M
2022-07-04 10.42 10.42 10.23 10.32 2.4M
2022-07-01 10.45 10.50 10.29 10.36 2.6M
2022-06-30 10.58 10.63 10.42 10.45 2.2M
2022-06-29 10.78 10.80 10.46 10.49 3.6M
2022-06-28 10.55 10.77 10.46 10.72 4.2M
2022-06-27 10.58 10.64 10.50 10.53 2.5M
2022-06-24 10.42 10.60 10.34 10.59 3.9M
2022-06-23 10.25 10.42 10.17 10.40 2.9M
2022-06-22 10.57 10.57 10.20 10.22 3.2M
2022-06-21 10.55 10.78 10.41 10.51 5.3M
2022-06-20 10.70 10.91 10.58 10.63 7.5M
2022-06-17 10.35 10.79 10.29 10.64 8.1M
2022-06-16 10.42 10.53 10.25 10.40 5.1M
2022-06-15 10.49 10.98 10.43 10.43 10.1M
2022-06-14 9.97 10.09 9.85 10.09 3.4M
2022-06-13 10.09 10.23 9.98 10.09 3.0M
2022-06-10 10.00 10.20 9.96 10.13 2.8M
2022-06-09 10.23 10.23 10.00 10.02 2.2M
2022-06-08 10.31 10.35 10.02 10.20 3.5M
2022-06-07 10.40 10.49 10.18 10.29 5.1M
2022-06-06 10.56 10.69 10.23 10.46 6.8M
2022-06-02 10.26 10.31 10.12 10.29 3.1M
2022-06-01 10.43 10.47 10.15 10.26 4.8M
2022-05-31 10.50 10.78 10.31 10.45 5.6M
2022-05-30 10.23 11.00 10.23 10.64 10.0M
2022-05-27 10.14 10.45 10.09 10.22 7.5M
2022-05-26 10.11 10.67 10.00 10.22 9.4M
2022-05-25 9.45 9.78 9.42 9.70 1.9M
2022-05-24 9.76 9.89 9.48 9.48 2.5M
2022-05-23 9.99 9.99 9.77 9.79 2.3M
2022-05-20 10.11 10.11 9.88 9.95 3.1M
2022-05-19 9.66 10.13 9.65 10.07 4.7M
2022-05-18 9.38 10.03 9.35 9.79 5.1M
2022-05-17 9.42 9.49 9.30 9.38 1.5M
2022-05-16 9.49 9.54 9.36 9.50 2.5M
2022-05-13 9.45 9.61 9.41 9.46 3.4M
2022-05-12 9.19 9.47 9.11 9.39 2.4M
2022-05-11 9.70 9.70 9.25 9.25 3.4M
2022-05-10 9.16 9.34 9.10 9.34 1.6M
2022-05-09 9.10 9.33 8.96 9.29 1.5M
2022-05-06 8.91 9.15 8.90 9.05 1.8M
2022-05-05 9.50 9.58 9.25 9.29 2.8M
2022-04-29 8.80 9.45 8.80 9.25 4.0M
2022-04-28 9.00 9.00 8.62 8.76 2.4M
2022-04-27 8.30 8.65 8.06 8.62 3.0M
2022-04-26 9.05 9.08 8.38 8.48 4.3M
2022-04-25 9.80 10.00 9.18 9.21 6.3M
2022-04-22 9.80 10.78 9.80 10.20 8.2M
2022-04-21 9.86 9.93 9.66 9.80 1.9M
2022-04-20 10.29 10.29 9.89 9.94 1.8M
2022-04-19 10.30 10.33 9.96 10.05 2.4M
2022-04-18 9.94 10.09 9.81 10.04 2.7M
2022-04-15 9.93 9.96 9.76 9.90 1.5M
2022-04-14 9.93 10.00 9.88 9.93 1.0M
2022-04-13 9.92 10.12 9.78 9.93 2.3M
2022-04-12 9.72 9.98 9.58 9.93 1.8M
2022-04-11 10.01 10.04 9.69 9.77 1.8M
2022-04-08 10.31 10.33 9.88 10.00 3.3M
2022-04-07 10.42 10.52 10.32 10.33 2.2M
2022-04-06 10.33 10.45 10.28 10.45 1.8M
2022-04-01 10.37 10.37 10.27 10.36 1.4M
2022-03-31 10.40 10.45 10.33 10.39 1.7M
2022-03-30 10.46 10.47 10.38 10.42 1.9M
2022-03-29 10.45 10.55 10.34 10.37 2.2M
2022-03-28 10.70 10.78 10.32 10.43 4.9M
2022-03-25 10.74 11.12 10.69 10.92 7.8M
2022-03-24 10.53 11.05 10.47 10.74 5.9M
2022-03-23 10.63 10.63 10.51 10.54 1.5M
2022-03-22 10.53 10.76 10.45 10.60 2.4M
2022-03-21 10.53 10.78 10.51 10.54 3.0M
2022-03-18 10.45 10.56 10.35 10.50 1.6M
2022-03-17 10.64 10.67 10.49 10.52 2.8M
2022-03-16 10.70 10.70 10.22 10.53 3.3M
2022-03-15 10.70 10.80 10.48 10.51 3.6M
2022-03-14 10.70 11.47 10.57 10.89 4.4M
2022-03-11 11.00 11.00 10.47 10.80 5.7M
2022-03-10 11.16 11.69 10.90 11.32 7.4M
2022-03-09 10.72 11.35 10.60 11.03 4.5M
2022-03-08 11.16 11.16 10.64 10.72 1.7M
2022-03-07 10.83 11.18 10.81 11.00 1.7M
2022-03-04 10.98 11.00 10.86 10.87 0.6M
2022-03-03 11.02 11.04 10.93 10.98 0.8M
2022-03-02 10.90 11.02 10.85 11.02 0.8M
2022-03-01 10.99 11.11 10.83 11.02 0.6M
2022-02-28 11.03 11.11 10.82 10.95 0.7M
2022-02-25 11.04 11.21 11.00 11.04 0.7M
2022-02-24 11.36 11.39 10.81 11.02 1.3M
2022-02-23 11.27 11.41 11.25 11.40 0.8M
2022-02-22 11.38 11.41 11.26 11.28 0.7M
2022-02-21 11.31 11.50 11.30 11.39 1.0M
2022-02-18 11.32 11.41 11.28 11.37 0.6M
2022-02-17 11.47 11.47 11.28 11.40 1.1M
2022-02-16 11.64 11.92 11.30 11.50 3.1M
2022-02-15 11.21 11.69 11.13 11.69 1.1M
2022-02-14 11.15 11.21 11.07 11.21 1.1M
2022-02-11 11.15 11.18 11.00 11.16 0.9M
2022-02-10 11.20 11.23 11.04 11.18 0.7M
2022-02-09 11.11 11.27 11.02 11.19 1.0M
2022-02-08 10.86 11.13 10.84 11.12 1.1M
2022-02-07 10.74 10.92 10.72 10.90 1.2M
2022-01-28 10.61 10.81 10.52 10.71 1.0M
2022-01-27 10.89 10.89 10.56 10.56 1.0M
2022-01-26 11.28 11.28 10.40 10.89 1.1M
2022-01-25 11.19 11.20 10.71 10.82 1.6M
2022-01-24 11.54 11.55 11.23 11.25 1.1M
2022-01-21 11.72 11.72 11.30 11.54 1.9M
2022-01-20 11.74 11.87 11.57 11.66 1.5M
2022-01-19 11.56 11.76 11.54 11.66 1.1M
2022-01-18 11.83 11.94 11.57 11.61 1.7M
2022-01-17 11.75 11.89 11.73 11.82 1.5M
2022-01-14 11.99 11.99 11.66 11.70 1.4M
2022-01-13 11.83 11.98 11.80 11.82 1.4M
2022-01-12 11.73 11.86 11.60 11.82 1.3M
2022-01-11 11.63 11.79 11.63 11.75 0.9M
2022-01-10 11.59 11.73 11.51 11.68 0.9M
2022-01-07 11.81 11.88 11.63 11.69 1.2M
2022-01-06 11.74 11.81 11.66 11.81 1.3M
2022-01-05 11.80 11.84 11.59 11.70 1.5M
2022-01-04 11.70 11.85 11.61 11.79 1.6M