Skip to main content
logo
Phenix Optical Company Limited (SHA:600071)
China flag China · Delayed Price · Currency is CNY
15.04
+0.37 (2.52%)
Jul 31, 2026, 3:00 PM CST

Phenix Optical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 202616.7117.5516.4017.2517.253.11%6,176,984
Jun 15, 202616.5016.9216.4416.7316.731.39%2,738,700
Jun 12, 202616.6316.7716.3216.5016.500.24%3,498,200
Jun 11, 202616.4416.7916.1516.4616.46-1.38%3,615,893
Jun 10, 202616.9717.0016.4416.6916.69-2.97%4,008,669
Jun 9, 202617.2917.6616.9617.2017.200.47%3,322,832
Jun 8, 202617.4817.9716.9517.1217.12-5.83%4,940,523
Jun 5, 202618.0918.6617.8618.1818.180.22%5,872,000
Jun 4, 202617.7018.3317.6618.1418.141.11%4,371,700
Jun 3, 202617.9018.4817.6817.9417.940.62%4,920,564
Jun 2, 202617.7018.0017.3817.8317.830.73%3,587,238
Jun 1, 202617.6617.9417.2917.7017.700.28%3,640,556
May 29, 202618.2018.3417.5717.6517.65-3.45%5,468,704
May 28, 202618.1018.4717.7418.2818.280.27%4,011,665
May 27, 202618.6119.0018.1118.2318.23-2.57%4,165,345
May 26, 202618.8518.9118.4018.7118.71-1.01%2,702,098
May 25, 202618.9819.0818.6118.9018.90-0.16%3,141,661
May 22, 202618.6019.2118.4718.9318.932.38%4,853,431