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

Shandong Gold Phoenix Co.,Ltd (603586.SS)

Compare
14.20
-0.15
(-1.05%)
At close: February 21 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202514.3314.3414.0814.2014.202,630,200
Feb 20, 202514.3514.4214.2214.3514.352,211,000
Feb 19, 202513.9714.3913.9614.3714.372,699,100
Feb 18, 202514.4014.4813.9014.0014.003,243,200
Feb 17, 202514.3014.5014.2714.4714.472,673,300
Feb 14, 202514.3614.6314.2614.3314.333,010,829
Feb 13, 202514.7214.7614.3114.3714.373,093,100
Feb 12, 202514.6614.7614.5714.7214.722,421,000
Feb 11, 202514.8414.8814.5014.6714.672,355,300
Feb 10, 202514.7614.8314.6614.7914.792,667,610
Feb 7, 202514.6814.9614.6114.7614.763,489,990
Feb 6, 202514.3514.6914.3314.6914.692,442,700
Feb 5, 202514.5114.6014.2014.4014.403,026,990
Jan 27, 202514.9214.9614.4514.4514.454,181,200
Jan 24, 202514.4414.9714.4214.9214.924,078,700
Jan 23, 202514.4514.9714.4514.4914.494,536,274
Jan 22, 202514.4314.5714.2814.3414.342,335,100
Jan 21, 202514.6114.7014.2814.5014.502,746,563
Jan 20, 202514.3514.7714.1814.5914.593,736,900
Jan 17, 202514.3914.4514.1314.2814.282,810,800
Jan 16, 202514.6114.6114.1214.2514.252,684,000
Jan 15, 202514.2614.7114.0014.3314.333,651,900
Jan 14, 202513.5414.3813.5414.2614.263,992,400
Jan 13, 202513.3113.5313.0313.5013.502,185,000
Jan 10, 202513.7613.8913.3813.3813.382,213,000
Jan 9, 202513.6913.8013.5813.7313.731,935,600
Jan 8, 202513.6013.7413.2113.7013.702,425,600
Jan 7, 202513.6913.8213.4713.7413.742,285,450
Jan 6, 202513.4013.7112.9813.7013.704,197,200
Jan 3, 202514.0014.1013.3413.4413.443,803,294
Jan 2, 202514.4814.6013.8814.0014.003,893,674
Dec 31, 202414.9014.9014.4014.4714.472,640,000
Dec 30, 202414.6515.0014.4214.8614.863,435,700
Dec 27, 202414.7414.9414.7014.8114.812,528,961
Dec 26, 202414.4614.8614.3914.7314.733,982,942
Dec 25, 202414.7114.7914.2014.3814.383,353,700
Dec 24, 202414.4814.9714.4314.7714.774,007,938
Dec 23, 202415.2015.2014.3714.4114.414,430,900
Dec 20, 202414.9115.5314.9015.1415.144,387,641
Dec 19, 202414.8315.1014.7414.9414.943,404,394
Dec 18, 202414.9015.1214.6615.0015.003,514,410
Dec 17, 202415.4315.4914.8714.9114.915,844,726
Dec 16, 202415.5515.7015.3415.4615.464,812,600
Dec 13, 202415.8316.0015.5115.5515.556,503,774
Dec 12, 202415.6515.8415.6415.8415.846,601,900
Dec 11, 202415.5815.7015.4515.7015.706,162,917
Dec 10, 202416.1716.2315.5515.6015.609,343,581
Dec 9, 202415.7615.9215.5215.7815.787,747,479
Dec 6, 202415.8215.9315.5715.7815.7810,610,944
Dec 5, 202416.1516.3515.5815.8915.8913,943,078
Dec 4, 202415.8817.3015.8716.0016.0018,592,183
Dec 3, 202417.0017.6016.1516.3816.3827,304,123
Dec 2, 202416.8717.6416.4317.6417.6435,471,125
Nov 29, 202414.3616.0414.2916.0416.0414,550,474
Nov 28, 202413.9414.9013.8214.5814.5810,527,074
Nov 27, 202413.8813.9913.5113.9313.933,715,100
Nov 26, 202414.3014.3813.9314.0714.072,853,500
Nov 25, 202413.9614.2913.8814.2914.294,284,200
Nov 22, 202414.4014.4913.8013.8613.864,582,800
Nov 21, 202414.1014.4814.0514.3114.314,405,900
Nov 20, 202413.8914.1913.8114.1714.173,696,900
Nov 19, 202413.6013.9313.5513.9313.932,999,900
Nov 18, 202413.7313.8813.3913.5413.543,877,100
Nov 15, 202413.8914.1213.6513.6813.683,942,700
Nov 14, 202414.3614.4513.9213.9713.974,987,094
Nov 13, 202414.4614.6314.0514.4814.487,418,400
Nov 12, 202414.3015.1014.2014.4414.4411,127,900
Nov 11, 202413.9914.1713.9014.1614.164,506,300
Nov 8, 202414.2014.3713.9314.0214.025,633,300
Nov 7, 202413.9714.1913.8314.1614.165,694,600
Nov 6, 202414.0014.3013.8513.9413.945,971,000
Nov 5, 202413.8714.0813.7514.0014.005,877,100
Nov 4, 202413.2413.8413.2213.8313.835,418,210
Nov 1, 202413.9013.9513.3013.3413.346,853,700
Oct 31, 202413.8014.0613.6413.9513.957,500,274
Oct 30, 202413.6013.8513.5013.7213.726,949,794
Oct 29, 202414.0414.3713.6613.6913.6911,947,204
Oct 28, 202413.4514.0413.3313.9013.9011,439,300
Oct 25, 202413.1813.3413.1113.2113.216,289,300
Oct 24, 202412.9213.1412.7513.0513.055,974,500
Oct 23, 202412.9613.1012.8612.9712.975,262,000
Oct 22, 202412.7312.9812.7212.9512.954,828,794
Oct 21, 202412.6812.7912.5612.7512.754,790,094
Oct 18, 202412.3512.7512.3112.6512.654,965,102
Oct 17, 202412.5112.6512.3412.3512.353,839,320
Oct 16, 202412.4612.6412.3612.4512.453,917,471
Oct 15, 202412.7412.8712.4612.5012.503,668,800
Oct 14, 202412.5612.7812.4812.7512.753,518,693
Oct 11, 202413.0513.0612.5312.5712.575,135,164
Oct 10, 202412.8013.1012.5413.0413.046,715,290
Oct 9, 202413.7313.7512.7412.7412.7411,205,924
Oct 8, 202414.9314.9513.3014.1514.1518,005,537
Sep 30, 202413.0513.6512.5613.5913.5917,423,063
Sep 27, 202412.2112.6712.1212.5012.507,934,500
Sep 26, 202411.8112.1511.7912.1312.137,240,968
Sep 25, 202411.8612.0911.8311.8811.887,574,163
Sep 24, 202411.5911.8011.4811.8011.806,443,900
Sep 23, 202411.5611.7811.4511.6011.603,895,994
Sep 20, 202411.8911.8911.5011.5711.575,612,400
Sep 19, 202411.6111.9911.4711.8411.847,509,700
Sep 18, 202411.4011.8011.1611.5911.596,525,800
Sep 13, 202411.2611.8611.1011.4911.496,742,865
Sep 12, 202411.4311.4911.2611.2711.272,368,500
Sep 11, 202411.4011.4311.2811.3411.341,796,800
Sep 10, 202411.5611.5611.2511.4611.462,405,500
Sep 9, 202411.3511.4611.2311.4211.422,169,065
Sep 6, 202411.6811.6811.3811.3911.393,348,072
Sep 5, 202411.5311.6611.5011.5711.573,160,800
Sep 4, 202411.4911.5711.3811.5111.513,427,000
Sep 3, 202411.3311.7611.3211.5611.565,291,889
Sep 2, 202411.4611.6011.2911.3111.314,262,968
Aug 30, 202411.3011.6711.2411.5211.525,685,988
Aug 29, 202411.2411.3611.1211.3211.324,057,100
Aug 28, 202411.1311.3911.1111.2411.244,069,800
Aug 27, 202411.4811.4811.1611.2011.206,635,490
Aug 26, 202411.7611.7611.3711.5211.527,496,100
Aug 23, 202412.1512.2311.6211.7711.779,526,000
Aug 22, 202412.8812.8812.1712.2712.2713,151,400
Aug 21, 202412.2113.2012.1213.0213.0219,723,500
Aug 20, 202411.8612.6811.6012.2812.2813,400,340
Aug 19, 202411.7712.0511.7411.7511.753,194,500
Aug 16, 202412.0312.0911.8511.8511.852,794,300
Aug 15, 202411.9412.0611.8111.9911.993,139,200
Aug 14, 202411.9912.0511.9311.9311.932,341,346
Aug 13, 202411.7511.9611.7211.9611.962,483,200
Aug 12, 202411.8211.9211.7211.7711.772,658,546
Aug 9, 202412.1212.1311.8711.8811.882,451,800
Aug 8, 202412.0912.1211.8311.9811.983,867,700
Aug 7, 202411.9712.2011.9012.1312.134,114,638
Aug 6, 202411.8611.9811.8011.9511.953,814,646
Aug 5, 202412.0512.2611.7311.7511.755,738,700
Aug 2, 202412.3212.4212.1012.1412.145,581,500
Aug 1, 202412.3012.5012.2812.3312.335,933,000
Jul 31, 202412.1712.4412.0512.4012.408,538,346
Jul 30, 202411.9512.1811.8612.1412.145,084,800
Jul 29, 202412.0112.0811.8612.0212.024,456,200
Jul 26, 202411.7412.0111.7012.0012.005,475,600
Jul 25, 202411.5011.7711.4111.6311.634,355,450
Jul 24, 202411.7811.9411.5311.5811.586,182,850
Jul 23, 202412.1212.2611.8811.9011.906,331,768
Jul 22, 202411.9412.1411.8112.1312.135,873,100
Jul 19, 202411.8812.0811.7711.9811.986,549,200
Jul 18, 202411.8111.9011.5911.8611.867,152,046
Jul 17, 202412.2612.3711.8811.8911.898,567,000
Jul 16, 202412.1612.3612.0712.2512.256,229,400
Jul 15, 202412.4812.4912.1112.1312.137,658,829
Jul 12, 202412.6112.6312.4312.5012.507,642,720
Jul 11, 202412.4912.7112.3612.6812.6812,377,003
Jul 10, 202412.2212.5712.1612.3012.3010,228,209
Jul 9, 202412.1612.5912.0312.5712.5713,063,665
Jul 8, 202412.9212.9412.0612.2912.2914,285,838
Jul 5, 202413.3013.3013.3013.3013.30-
Jul 4, 202413.1013.5212.8213.3013.3021,021,897
Jul 3, 202413.5613.5913.1113.1313.1318,494,306
Jul 2, 202413.9014.1213.5713.6713.6725,866,206
Jul 1, 202413.8715.2713.5614.4014.4037,243,039
Jun 28, 202414.7614.7614.7614.7614.763,049,000
Jun 27, 202420.0220.0216.4016.4016.4033,589,014
Jun 26, 202418.2218.2217.8118.2218.2219,605,290
Jun 25, 202416.5616.5616.0616.5616.5615,658,050
Jun 24, 202415.0515.0514.5615.0515.0520,346,363
Jun 21, 202413.0713.6812.7113.6813.6823,066,363
Jun 20, 202411.3112.4411.0712.4412.449,270,563
Jun 19, 202411.3911.4211.2611.3111.311,065,300
Jun 18, 202411.1411.4011.0811.3911.391,021,400
Jun 17, 202411.1111.2511.1111.1411.14798,500
Jun 14, 202411.2611.2611.0311.2111.21886,700
Jun 13, 202411.3911.4711.2011.2611.261,104,300
Jun 12, 202411.2411.4711.2211.4611.461,305,900
Jun 11, 202411.2611.2911.0711.2411.241,050,200
Jun 7, 202411.1511.3511.1311.2911.291,419,500
Jun 6, 202411.5011.5611.0011.1411.143,010,900
Jun 5, 2024 0.45 Dividend
Jun 5, 202411.6911.7511.5011.5011.501,230,100
Jun 4, 202412.1212.1511.8612.1111.661,651,600
Jun 3, 202412.4312.4312.0512.2011.751,697,000
May 31, 202412.2812.4112.2712.4011.941,198,000
May 30, 202412.4112.4412.2312.2811.821,248,300
May 29, 202412.1912.4312.1412.3511.891,600,000
May 28, 202412.3912.4412.1512.1811.731,706,600
May 27, 202412.1112.6012.0012.4211.963,018,600
May 24, 202412.1412.2812.0912.1111.661,959,000
May 23, 202412.5012.5012.1412.1911.742,178,320
May 22, 202412.4512.6012.4112.4612.001,538,420
May 21, 202412.7412.7812.3612.4712.012,514,800
May 20, 202412.7312.8312.6712.7412.272,305,300
May 17, 202412.6312.7512.5712.7312.261,925,900
May 16, 202412.6612.7712.6112.6312.161,684,000
May 15, 202412.7012.8612.6012.6112.142,000,000
May 14, 202412.6412.8512.6312.7612.291,899,900
May 13, 202412.9013.0012.6212.6412.172,748,857
May 10, 202413.2413.2612.9213.0412.562,750,100
May 9, 202412.8913.2012.8913.1612.672,397,900
May 8, 202413.2313.2312.8612.8912.412,869,100
May 7, 202413.3013.4113.1513.2112.722,609,700
May 6, 202413.2013.3713.1513.2812.793,411,900
Apr 30, 202413.1613.3812.8512.9612.483,314,957
Apr 29, 202412.7413.1812.5313.1512.664,797,800
Apr 26, 202412.8113.0512.7913.0512.572,770,900
Apr 25, 202412.8213.0512.7012.8812.402,867,500
Apr 24, 202412.6512.8612.5912.8212.342,438,000
Apr 23, 202412.4712.6512.4112.5612.092,073,700
Apr 22, 202412.6512.7012.2812.4511.992,026,300
Apr 19, 202412.6512.8112.5012.6312.162,396,900
Apr 18, 202412.6312.9412.4712.7412.273,882,400
Apr 17, 202412.0212.7212.0212.7012.234,339,700
Apr 16, 202412.5312.6011.6611.9311.496,701,400
Apr 15, 202413.5413.6612.5212.8212.345,545,000
Apr 12, 202413.6014.0713.6013.6013.093,009,000
Apr 11, 202413.5913.8313.4413.6213.113,169,900
Apr 10, 202414.1714.2813.5313.7013.194,225,900
Apr 9, 202414.0314.2213.9114.1713.643,433,765
Apr 8, 202414.3014.6614.0514.0513.535,338,800
Apr 3, 202414.6614.8214.3214.3813.856,717,500
Apr 2, 202414.7915.5014.3814.8614.3113,545,810
Apr 1, 202414.2414.8314.2414.8014.256,032,810
Mar 29, 202414.0014.6013.8714.2413.713,918,300
Mar 28, 202413.3414.2213.3413.8513.343,972,100
Mar 27, 202414.0614.1913.4013.4312.933,641,500
Mar 26, 202413.8314.0913.7514.0613.543,203,705
Mar 25, 202414.3114.4013.8313.8713.353,269,900
Mar 22, 202414.7114.7714.2514.3513.823,977,900
Mar 21, 202414.6914.7714.5014.7114.163,857,800
Mar 20, 202414.5614.7314.5014.6714.123,395,400
Mar 19, 202414.7114.8114.5114.5313.994,662,600
Mar 18, 202414.5314.7414.4214.6614.125,295,973
Mar 15, 202414.1614.5614.0514.4713.935,638,300
Mar 14, 202414.1314.3213.8814.1113.594,293,133
Mar 13, 202414.3014.4014.0814.1813.655,764,005
Mar 12, 202413.8214.3713.8114.3013.778,031,363
Mar 11, 202413.6613.8513.6413.8213.314,173,310
Mar 8, 202413.8513.8713.4813.6513.143,911,200
Mar 7, 202413.5813.9013.5413.6713.166,101,700
Mar 6, 202413.1613.5813.1513.4812.984,567,500
Mar 5, 202413.4513.5613.1813.1912.704,893,300
Mar 4, 202413.7313.9713.1713.5613.065,511,000
Mar 1, 202413.8314.1313.4913.7313.226,181,594
Feb 29, 202412.8113.7512.7013.7013.198,584,797
Feb 28, 202414.9015.0713.2413.2412.7513,288,900
Feb 27, 202414.2214.7114.1014.7114.169,045,846
Feb 26, 202414.0014.7813.8914.3113.789,513,200
Feb 23, 202413.7614.1113.6014.0313.518,821,120
Feb 22, 202413.3913.8113.3113.7813.277,322,127
Feb 21, 202413.1713.8613.0813.5513.059,312,572

Related Tickers

603758.SS Chongqing Qin'an M&E PLC.
13.55
+9.72%
 
002516.SZ Kuangda Technology Group Co., Ltd.
5.17
-0.39%
 
002593.SZ Xiamen Sunrise Group Co., Ltd.
6.19
+3.86%
 
603677.SS Qijing Machinery Co., Ltd.
16.20
+1.89%
 
603768.SS Changqing Machinery Company Limited
13.51
-2.60%
 
603926.SS Tieliu Co,.Ltd
10.17
-1.36%
 
002703.SZ Zhejiang Shibao Company Limited
13.12
-0.53%
 
002553.SZ Jiangsu NanFang Precision Co.,Ltd.
15.62
-0.38%
 
002536.SZ Feilong Auto Components Co., Ltd.
15.34
+2.13%
 
002031.SZ Greatoo Intelligent Equipment Inc.
9.23
+0.76%