Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

Jiangsu Phoenix Property Investment Company Limited (600716.SS)

Compare
3.3600
+0.0700
+(2.13%)
At close: April 3 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20253.26003.38003.25003.36003.360011,838,330
Apr 2, 20253.25003.38003.23003.29003.290010,581,900
Apr 1, 20253.24003.29003.23003.26003.26009,182,500
Mar 31, 20253.21003.37003.20003.23003.230013,989,300
Mar 28, 20253.29003.31003.25003.25003.250011,751,900
Mar 27, 20253.35003.38003.28003.30003.300012,523,548
Mar 26, 20253.28003.38003.28003.35003.350014,284,600
Mar 25, 20253.34003.34003.27003.30003.300016,062,880
Mar 24, 20253.50003.52003.30003.34003.340029,904,700
Mar 21, 20253.68003.69003.50003.51003.510049,504,978
Mar 20, 20253.38003.72003.37003.72003.720045,199,896
Mar 19, 20253.41003.42003.36003.38003.38008,524,841
Mar 18, 20253.44003.45003.38003.41003.41009,981,578
Mar 17, 20253.37003.47003.34003.43003.430015,214,425
Mar 14, 20253.27003.36003.24003.36003.360015,461,556
Mar 13, 20253.29003.31003.22003.26003.26008,979,031
Mar 12, 20253.31003.34003.28003.29003.29008,237,601
Mar 11, 20253.28003.30003.25003.30003.30006,478,148
Mar 10, 20253.28003.32003.26003.30003.30005,884,207
Mar 7, 20253.33003.35003.26003.27003.270011,358,201
Mar 6, 20253.30003.35003.28003.35003.350010,612,384
Mar 5, 20253.36003.36003.25003.30003.300012,497,500
Mar 4, 20253.33003.36003.30003.36003.36008,040,500
Mar 3, 20253.33003.42003.31003.34003.340010,442,689
Feb 28, 20253.38003.40003.33003.33003.330012,045,301
Feb 27, 20253.37003.45003.35003.38003.38008,872,900
Feb 26, 20253.30003.38003.29003.38003.380012,836,900
Feb 25, 20253.31003.36003.28003.29003.29008,670,940
Feb 24, 20253.28003.35003.26003.33003.330011,264,920
Feb 21, 20253.31003.35003.26003.28003.280012,951,100
Feb 20, 20253.33003.39003.29003.33003.33009,072,300
Feb 19, 20253.34003.36003.31003.33003.33008,512,700
Feb 18, 20253.45003.46003.33003.33003.330012,963,600
Feb 17, 20253.38003.47003.36003.45003.450011,884,701
Feb 14, 20253.47003.47003.36003.38003.380010,620,000
Feb 13, 20253.45003.50003.42003.46003.460012,810,400
Feb 12, 20253.42003.46003.38003.46003.46009,658,800
Feb 11, 20253.48003.52003.37003.41003.41009,591,900
Feb 10, 20253.41003.49003.41003.48003.480011,074,896
Feb 7, 20253.30003.43003.30003.41003.410015,563,600
Feb 6, 20253.27003.32003.21003.32003.320011,809,200
Feb 5, 20253.30003.36003.27003.29003.29007,295,800
Jan 27, 20253.25003.36003.25003.27003.27008,432,200
Jan 24, 20253.25003.28003.21003.25003.25007,863,700
Jan 23, 20253.27003.34003.25003.25003.250010,087,067
Jan 22, 20253.33003.34003.23003.24003.24009,098,400
Jan 21, 20253.40003.46003.33003.34003.340014,345,301
Jan 20, 20253.31003.40003.22003.38003.380012,034,600
Jan 17, 20253.32003.35003.25003.30003.30008,708,201
Jan 16, 20253.33003.45003.30003.33003.33009,678,500
Jan 15, 20253.29003.36003.25003.32003.320010,752,600
Jan 14, 20253.19003.30003.19003.30003.300010,161,700
Jan 13, 20253.16003.23003.06003.18003.18008,325,300
Jan 10, 20253.34003.35003.14003.17003.170010,200,200
Jan 9, 20253.35003.36003.29003.31003.31009,446,300
Jan 8, 20253.31003.42003.20003.37003.370015,897,100
Jan 7, 20253.28003.30003.21003.30003.30009,186,200
Jan 6, 20253.36003.37003.19003.24003.240011,740,000
Jan 3, 20253.68003.69003.36003.37003.370017,940,928
Jan 2, 20253.79003.82003.63003.66003.660010,377,816
Dec 31, 20243.86003.88003.75003.78003.780010,718,200
Dec 30, 20243.79003.90003.69003.86003.860015,514,401
Dec 27, 20243.80003.89003.78003.82003.820012,529,300
Dec 26, 20243.86003.87003.77003.80003.800014,519,361
Dec 25, 20243.81003.92003.72003.86003.860025,585,870
Dec 24, 20243.87004.05003.80003.83003.830025,561,081
Dec 23, 20244.12004.15003.84003.85003.850044,055,400
Dec 20, 20243.99004.36003.99004.15004.150048,637,654
Dec 19, 20244.13004.14003.97004.03004.030039,621,620
Dec 18, 20244.36004.36004.12004.20004.200058,618,683
Dec 17, 20244.22004.52004.05004.37004.370093,305,610
Dec 16, 20244.16004.26004.10004.14004.140037,848,333
Dec 13, 20244.18004.19004.07004.09004.090027,362,538
Dec 12, 20244.08004.21004.03004.18004.180033,962,573
Dec 11, 20243.95004.17003.93004.12004.120041,763,843
Dec 10, 20244.16004.16003.94003.97003.970036,208,900
Dec 9, 20244.09004.11003.91003.97003.970042,122,100
Dec 6, 20244.21004.23004.06004.09004.090056,259,858
Dec 5, 20244.05004.32003.98004.24004.240064,209,543
Dec 4, 20244.52004.52004.16004.16004.160090,332,038
Dec 3, 20244.20004.62004.11004.62004.6200100,354,228
Dec 2, 20243.88004.20003.88004.20004.200031,994,100
Nov 29, 20243.85003.95003.74003.82003.820043,267,749
Nov 28, 20243.62003.98003.59003.82003.820053,696,347
Nov 27, 20243.45003.80003.34003.65003.650045,789,821
Nov 26, 20243.43003.52003.43003.47003.470015,418,400
Nov 25, 20243.38003.44003.32003.44003.440014,032,700
Nov 22, 20243.51003.54003.34003.36003.360018,209,100
Nov 21, 20243.47003.52003.44003.51003.510015,418,393
Nov 20, 20243.37003.49003.34003.48003.480022,917,319
Nov 19, 20243.40003.41003.27003.37003.370021,400,593
Nov 18, 20243.34003.50003.34003.36003.360033,438,596
Nov 15, 20243.33003.38003.27003.28003.280017,262,200
Nov 14, 20243.54003.55003.36003.36003.360019,566,500
Nov 13, 20243.47003.55003.43003.49003.490015,115,601
Nov 12, 20243.52003.56003.45003.48003.480020,240,441
Nov 11, 20243.60003.62003.42003.52003.520029,391,381
Nov 8, 20243.84003.85003.58003.62003.620028,107,800
Nov 7, 20243.56003.76003.53003.76003.760024,182,301
Nov 6, 20243.51003.63003.45003.59003.590026,475,100
Nov 5, 20243.40003.54003.39003.52003.520021,805,000
Nov 4, 20243.37003.40003.29003.39003.390016,568,111
Nov 1, 20243.45003.52003.34003.34003.340020,448,486
Oct 31, 20243.32003.53003.32003.46003.460026,183,000
Oct 30, 20243.28003.41003.26003.35003.350017,300,971
Oct 29, 20243.46003.48003.31003.32003.320017,745,800
Oct 28, 20243.35003.48003.34003.47003.470024,441,640
Oct 25, 20243.23003.30003.22003.29003.290015,516,500
Oct 24, 20243.18003.24003.16003.21003.210012,880,339
Oct 23, 20243.17003.23003.17003.18003.180015,579,800
Oct 22, 20243.13003.18003.11003.17003.170011,586,840
Oct 21, 20243.18003.21003.12003.13003.130019,611,500
Oct 18, 20243.15003.23003.06003.18003.180019,412,774
Oct 17, 20243.25003.28003.16003.16003.160019,908,700
Oct 16, 20243.15003.29003.15003.25003.250021,302,700
Oct 15, 20243.22003.25003.15003.16003.160020,051,200
Oct 14, 20243.24003.26003.16003.25003.250020,278,400
Oct 11, 20243.21003.26003.12003.17003.170016,518,232
Oct 10, 20243.34003.35003.12003.22003.220029,725,195
Oct 9, 20243.46003.50003.35003.35003.350039,913,000
Oct 8, 20243.78003.78003.44003.72003.720066,470,083
Sep 30, 20243.39003.46003.18003.44003.440059,945,296
Sep 27, 20243.13003.19003.06003.16003.160034,696,300
Sep 26, 20242.90003.07002.87003.06003.060046,262,795
Sep 25, 20242.94003.12002.91002.91002.910057,623,700
Sep 24, 20242.81002.85002.75002.84002.840034,274,300
Sep 23, 20242.77002.78002.68002.75002.750024,069,695
Sep 20, 20242.77002.80002.71002.77002.770034,229,256
Sep 19, 20242.75002.84002.71002.79002.790049,689,069
Sep 18, 20242.90002.99002.68002.78002.780069,905,180
Sep 13, 20242.58002.81002.56002.81002.810062,213,203
Sep 12, 20242.55002.60002.55002.55002.55005,551,100
Sep 11, 20242.56002.57002.54002.55002.55004,105,700
Sep 10, 20242.59002.60002.54002.57002.57005,039,100
Sep 9, 20242.54002.60002.52002.59002.59005,629,300
Sep 6, 20242.58002.60002.55002.55002.55005,237,210
Sep 5, 20242.54002.59002.54002.57002.57005,434,000
Sep 4, 20242.55002.59002.53002.53002.53005,324,800
Sep 3, 20242.53002.58002.52002.56002.56004,474,400
Sep 2, 20242.58002.63002.53002.53002.53008,426,911
Aug 30, 20242.52002.63002.51002.58002.580012,471,600
Aug 29, 20242.50002.53002.48002.52002.52003,785,600
Aug 28, 20242.51002.54002.48002.51002.51004,409,900
Aug 27, 20242.54002.56002.49002.52002.52006,291,509
Aug 26, 20242.47002.54002.46002.52002.52005,163,335
Aug 23, 20242.51002.51002.46002.48002.48005,798,600
Aug 22, 20242.52002.56002.50002.51002.51005,933,111
Aug 21, 20242.51002.53002.47002.51002.51005,913,000
Aug 20, 20242.56002.58002.51002.52002.52007,985,572
Aug 19, 20242.62002.63002.54002.55002.550014,147,800
Aug 16, 20242.58002.82002.55002.66002.660017,577,400
Aug 15, 20242.54002.60002.53002.58002.58005,250,100
Aug 14, 20242.57002.59002.55002.56002.56003,401,301
Aug 13, 20242.58002.59002.53002.57002.57004,919,100
Aug 12, 20242.65002.67002.58002.58002.58008,281,492
Aug 9, 20242.66002.77002.65002.68002.680013,829,700
Aug 8, 20242.64002.73002.62002.65002.65008,676,900
Aug 7, 20242.65002.65002.61002.63002.63003,468,300
Aug 6, 20242.62002.67002.60002.65002.65006,533,100
Aug 5, 20242.64002.69002.59002.59002.59005,426,200
Aug 2, 20242.66002.71002.63002.65002.65005,514,900
Aug 1, 20242.69002.70002.65002.67002.67006,772,127
Jul 31, 20242.61002.71002.60002.69002.69008,919,600
Jul 30, 20242.58002.63002.56002.61002.61004,943,500
Jul 29, 20242.57002.60002.53002.57002.57003,571,600
Jul 26, 20242.54002.59002.54002.57002.57006,070,200
Jul 25, 20242.54002.56002.51002.54002.54002,973,201
Jul 24, 20242.53002.57002.50002.53002.53004,833,800
Jul 23, 20242.59002.64002.54002.55002.55005,590,600
Jul 22, 20242.57002.60002.54002.58002.58003,990,500
Jul 19, 20242.58002.59002.52002.58002.58005,247,400
Jul 18, 20242.59002.60002.54002.59002.59003,933,295
Jul 17, 20242.59002.63002.57002.60002.60003,738,600
Jul 16, 20242.61002.63002.57002.59002.59004,135,000
Jul 15, 20242.63002.67002.59002.60002.60004,010,900
Jul 12, 20242.62002.71002.62002.65002.65006,569,700
Jul 11, 20242.58002.64002.57002.63002.63005,022,600
Jul 10, 20242.60002.60002.53002.56002.56004,698,600
Jul 9, 20242.56002.63002.52002.62002.62007,695,635
Jul 8, 20242.63002.65002.55002.58002.58005,619,300
Jul 5, 20242.62002.62002.62002.62002.6200-
Jul 4, 20242.75002.75002.60002.62002.62005,807,000
Jul 3, 20242.71002.76002.70002.73002.73004,549,600
Jul 2, 20242.69002.76002.66002.72002.72007,377,835
Jul 1, 20242.62002.70002.60002.70002.70007,842,500
Jun 28, 20242.63002.67002.60002.62002.62005,403,700
Jun 27, 20242.64002.68002.62002.62002.62004,713,600
Jun 26, 20242.64002.67002.59002.66002.66005,293,600
Jun 25, 20242.56002.69002.55002.63002.63007,505,000
Jun 24, 20242.67002.67002.57002.57002.57007,222,099
Jun 21, 20242.64002.69002.64002.69002.69005,239,301
Jun 20, 20242.72002.72002.64002.66002.66008,381,501
Jun 19, 20242.69002.73002.66002.71002.71007,459,900
Jun 18, 20242.70002.74002.69002.70002.70005,422,600
Jun 17, 20242.74002.75002.67002.69002.69009,189,334
Jun 14, 20242.66002.84002.63002.76002.760016,345,160
Jun 13, 20242.69002.71002.63002.65002.65005,461,200
Jun 12, 20242.63002.70002.61002.68002.68006,964,900
Jun 11, 20242.70002.70002.62002.65002.65007,213,840
Jun 7, 20242.66002.74002.66002.72002.720010,050,700
Jun 6, 20242.76002.78002.62002.66002.660014,234,600
Jun 5, 20242.83002.83002.75002.75002.75008,008,500
Jun 4, 20242.84002.87002.78002.83002.83009,107,700
Jun 3, 20242.92002.93002.79002.84002.840012,435,400
May 31, 20242.94002.94002.89002.91002.91007,429,900
May 30, 20243.00003.02002.90002.92002.92009,967,412
May 29, 20243.01003.09002.98003.01003.01008,904,000
May 28, 20243.10003.12002.99003.00003.000010,110,500
May 27, 20243.15003.16003.02003.09003.09009,630,900
May 24, 20243.22003.23003.14003.15003.150011,493,110
May 23, 20243.31003.32003.20003.24003.240018,597,000
May 22, 20243.30003.42003.30003.33003.330023,908,900
May 21, 20243.26003.35003.26003.30003.300018,471,000
May 20, 20243.31003.37003.26003.28003.280030,831,350
May 17, 20243.19003.35003.17003.33003.330037,034,100
May 16, 20243.10003.25003.10003.19003.190029,805,750
May 15, 20243.08003.17003.07003.09003.090017,341,900
May 14, 20243.04003.11003.03003.08003.080011,781,224
May 13, 20243.09003.10003.02003.03003.030010,042,800
May 10, 20243.06003.13003.01003.09003.090014,589,360
May 9, 20242.98003.08002.98003.04003.040010,393,400
May 8, 20243.07003.07002.97002.99002.990012,217,100
May 7, 20243.06003.13003.01003.08003.080010,674,200
May 6, 20243.12003.16003.04003.06003.060015,916,800
Apr 30, 20243.13003.14003.00003.05003.050012,599,300
Apr 29, 20242.95003.17002.93003.14003.140018,755,799
Apr 26, 20242.84002.98002.81002.95002.950011,381,100
Apr 25, 20242.80002.87002.79002.85002.85006,220,101
Apr 24, 20242.85002.86002.78002.82002.82008,376,399
Apr 23, 20242.78002.99002.78002.86002.860011,287,199
Apr 22, 20242.85002.86002.75002.78002.78007,438,117
Apr 19, 20242.91002.95002.81002.83002.83009,473,900
Apr 18, 20242.94003.01002.89002.92002.920013,352,949
Apr 17, 20242.72002.95002.72002.95002.950018,987,900
Apr 16, 20242.90002.90002.67002.68002.680010,850,836
Apr 15, 20243.00003.12002.87002.92002.920013,133,700
Apr 12, 20243.09003.10003.01003.02003.02009,237,000
Apr 11, 20243.04003.12003.00003.10003.100010,491,400
Apr 10, 20243.19003.22003.04003.05003.050013,700,900
Apr 9, 20243.10003.27003.08003.20003.200017,657,087
Apr 8, 20243.16003.16003.08003.09003.090010,202,000
Apr 3, 20243.20003.20003.15003.17003.17009,992,600

Related Tickers

600790.SS Zhejiang China Light&Textile Industrial City Group Co.,Ltd
3.6100
+1.40%
 
UK Ucommune International Ltd
1.0599
-0.94%
 
NYC American Strategic Investment Co.
10.65
-5.84%
 
JLL Jones Lang LaSalle Incorporated
219.58
-5.35%