Shanghai Phoenix Enterprise
上海凤凰 SH600679 Forward-adjusted MAIN
10.55
+0.03
(+0.29%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.52
High
10.59
Low
10.48
Prev close
10.52
Amplitude
1.05%
Volume
3.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.59
MA10
10.44
MA20
10.29
MA60
9.70
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.52 | 10.59 | 10.48 | 10.55 | 3M |
| 2 | 2026-09-29 | 10.54 | 10.67 | 10.41 | 10.52 | 4M |
| 3 | 2026-09-28 | 10.76 | 10.77 | 10.46 | 10.55 | 6M |
| 4 | 2026-09-24 | 10.70 | 11.02 | 10.47 | 10.63 | 9M |
| 5 | 2026-09-23 | 10.88 | 11.33 | 10.59 | 10.69 | 12M |
| 6 | 2026-09-22 | 10.41 | 11.50 | 10.25 | 10.92 | 16M |
| 7 | 2026-09-21 | 10.25 | 10.56 | 10.11 | 10.52 | 8M |
| 8 | 2026-09-18 | 9.97 | 10.95 | 9.92 | 10.28 | 8M |
| 9 | 2026-09-17 | 9.86 | 10.07 | 9.70 | 9.98 | 3M |
| 10 | 2026-09-16 | 9.72 | 9.83 | 9.62 | 9.81 | 2M |
| 11 | 2026-09-15 | 10.10 | 10.14 | 9.73 | 9.79 | 3M |
| 12 | 2026-09-14 | 10.01 | 10.16 | 9.96 | 10.09 | 2M |
52W
Data range
8.42
31.6%
15.18
High/low over the last 250 trading days, and where the price sits.
← Stocks