Skip to main content
Phenix Optical Company Limited (SHA:600071)
China flag China · Delayed Price · Currency is CNY
15.24
+0.01 (0.07%)
Nov 13, 2026, 3:00 PM CST

Phenix Optical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202615.3015.6315.2015.2415.240.07%2,919,900
Nov 12, 202615.4015.4415.1615.2315.23-0.59%2,062,655
Nov 11, 202615.1115.4415.0715.3215.321.06%2,643,247
Nov 10, 202614.7915.4314.7815.1615.163.62%3,896,931
Nov 9, 202614.8314.8314.5314.6314.630.62%1,687,200
Nov 6, 202614.2014.8314.0914.5414.54-0.75%3,078,361
Nov 5, 202614.3414.7814.3014.6514.651.45%2,981,514
Nov 4, 202614.3514.5213.9214.4414.441.62%3,086,887
Nov 3, 202614.2214.5314.0614.2114.21-0.77%2,405,600
Nov 2, 202614.3614.4013.5014.3214.321.13%4,341,700
Oct 30, 202614.5715.0614.1014.1614.16-5.98%3,080,701
Oct 29, 202615.4015.5015.0015.0615.06-1.89%2,383,077
Oct 28, 202615.1815.4814.9915.3515.352.27%1,608,670
Oct 27, 202615.3915.7515.0015.0115.01-2.53%2,293,100
Oct 26, 202615.4115.6715.2415.4015.40-0.58%2,297,600
Oct 23, 202615.1515.5314.4215.4915.491.31%3,565,771
Oct 22, 202615.6915.8715.2115.2915.29-2.55%2,242,700
Oct 21, 202615.6615.9115.5315.6915.690.19%1,962,400
Oct 20, 202615.5715.8215.4515.6615.660.45%1,645,000
Oct 19, 202615.4715.6615.2015.5915.590.78%1,862,600
Oct 16, 202615.4015.8515.2815.4715.471.98%2,403,400
Oct 15, 202615.1715.5015.1315.1715.17-3.25%2,036,534
Oct 14, 202615.8915.9715.5715.6815.68-1.57%1,541,214
Oct 13, 202615.6316.0015.1915.9315.931.27%2,255,494
Oct 12, 202616.1816.1815.6815.7315.73-2.78%2,162,618
Oct 9, 202615.6716.2415.0216.1816.183.25%4,288,165
Oct 8, 202616.2816.5515.5815.6715.67-3.75%3,930,476
Sep 30, 202616.2516.4516.0716.2816.280.25%1,650,716
Sep 29, 202616.0116.3416.0116.2416.240.50%1,222,599
Sep 28, 202616.7216.7616.0516.1616.16-3.06%2,486,316
Sep 24, 202616.7816.8616.6416.6716.67-0.77%1,755,700
Sep 23, 202616.8017.0116.7316.8016.800.12%1,920,400
Sep 22, 202616.8016.9216.6216.7816.78-0.06%1,660,079
Sep 21, 202616.5416.8716.4616.7916.792.13%2,602,354
Sep 18, 202616.3916.8816.3816.4416.440.80%3,024,215
Sep 17, 202616.2016.3816.0316.3116.31-0.06%1,785,500
Sep 16, 202616.1016.5316.0216.3216.320.99%2,474,199
Sep 15, 202616.5216.6016.1516.1616.16-2.24%2,154,100
Sep 14, 202616.6016.7116.4016.5316.53-1.08%1,749,500
Sep 11, 202616.7416.8516.5016.7116.71-0.24%2,530,700
Sep 10, 202616.7616.8616.6416.7516.75-0.95%1,480,364
Sep 9, 202616.8917.1016.8416.9116.910.42%2,048,900
Sep 8, 202616.6616.9416.5916.8416.840.90%1,974,500
Sep 7, 202616.6016.8916.4016.6916.690.54%2,737,200
Sep 4, 202616.7117.2016.5516.6016.600.12%3,571,700
Sep 3, 202617.1817.1816.5416.5816.58-1.89%2,156,832
Sep 2, 202616.6117.0816.5016.9016.900.54%3,834,574
Sep 1, 202616.2317.2816.0916.8116.813.57%6,609,336
Aug 31, 202616.0216.2915.8416.2316.230.74%2,016,000
Aug 28, 202616.1116.4116.1016.1116.11-0.62%2,152,851