Skip to main content
logo
Phenix Optical Company Limited (SHA:600071)
China flag China · Delayed Price · Currency is CNY
15.80
+0.08 (0.51%)
Aug 26, 2026, 3:00 PM CST

Phenix Optical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202615.8416.0515.7815.8015.800.51%1,803,372
Aug 25, 202615.4115.7715.4115.7215.720.77%1,595,800
Aug 24, 202615.8315.9815.4815.6015.60-1.45%1,660,700
Aug 21, 202615.6115.9115.4215.8315.830.89%1,840,692
Aug 20, 202615.5515.8315.5315.6915.691.03%1,637,800
Aug 19, 202616.1316.1315.4715.5315.53-3.66%2,595,808
Aug 18, 202616.0316.2415.9016.1216.120.56%1,923,142
Aug 17, 202615.7516.0815.6116.0316.031.71%1,760,757
Aug 14, 202615.7315.8915.6115.7615.760.19%1,622,300
Aug 13, 202616.1016.1915.5615.7315.73-2.54%2,411,800
Aug 12, 202615.6516.2215.5116.1416.143.79%3,898,010
Aug 11, 202615.7515.7515.5015.5515.55-1.40%1,519,100
Aug 10, 202615.6015.7715.3815.7715.771.22%2,116,550
Aug 7, 202615.6615.8215.4315.5815.58-1.02%2,394,600
Aug 6, 202615.6515.7815.4115.7415.740.51%2,285,301
Aug 5, 202615.5115.6915.4215.6615.661.49%2,340,600
Aug 4, 202615.4215.6515.3315.4315.430.59%3,063,474
Aug 3, 202615.0415.3815.0315.3415.341.99%2,137,798
Jul 31, 202614.8715.1514.7915.0415.042.52%2,733,273
Jul 30, 202614.8715.0714.6514.6714.67-1.74%2,455,400
Jul 29, 202614.7214.9614.6014.9314.931.36%2,586,673
Jul 28, 202614.4814.9614.3514.7314.731.10%2,640,500
Jul 27, 202614.1114.6114.1114.5714.572.68%2,009,176
Jul 24, 202614.1014.3514.1014.1914.19-1.18%1,347,997
Jul 23, 202614.2014.3814.0214.3614.361.13%2,203,797
Jul 22, 202614.4614.6314.1014.2014.20-2.94%2,269,999
Jul 21, 202614.4614.6613.9514.6314.631.46%2,814,003
Jul 20, 202614.7615.0514.1614.4214.42-1.90%3,163,202
Jul 17, 202615.3515.4914.6914.7014.70-3.92%2,906,400
Jul 16, 202615.3015.5615.1515.3015.30-0.20%1,956,463
Jul 15, 202615.2015.4515.1315.3315.330.79%2,228,790
Jul 14, 202615.0815.2314.6915.2115.211.40%2,268,600
Jul 13, 202615.8515.9214.9615.0015.00-6.13%3,322,200
Jul 10, 202615.8716.3715.7115.9815.980.44%3,581,656
Jul 9, 202615.5816.0015.3615.9115.911.99%3,225,986
Jul 8, 202615.9416.0615.5715.6015.60-2.13%2,322,179
Jul 7, 202616.4416.4415.9315.9415.94-2.69%2,588,531
Jul 6, 202616.9517.0516.3516.3816.38-3.31%3,949,230
Jul 3, 202617.0117.2216.8116.9416.94-0.94%3,802,930
Jul 2, 202617.2917.7517.0217.1017.10-1.10%5,498,729
Jul 1, 202617.1417.8516.8017.2917.290.93%6,025,299
Jun 30, 202616.6017.2216.5817.1317.132.51%5,109,030
Jun 29, 202617.0817.3316.4916.7116.71-3.63%6,382,630
Jun 26, 202616.9118.0516.6017.3417.341.88%8,063,686
Jun 25, 202617.3917.4516.9517.0217.02-2.13%4,417,701
Jun 24, 202617.9818.0816.9617.3917.39-4.19%7,393,302
Jun 23, 202617.1018.8017.0618.1518.155.52%9,861,879
Jun 22, 202617.2617.4016.5917.2017.20-0.23%4,390,466
Jun 18, 202617.2017.4816.9017.2417.24-0.75%3,395,692
Jun 17, 202617.0817.7317.0817.3717.370.70%4,341,193