Skip to main content
logo
Phenix Optical Company Limited (SHA:600071)
China flag China · Delayed Price · Currency is CNY
15.98
+0.07 (0.44%)
Jul 10, 2026, 3:00 PM CST

Phenix Optical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202619.1420.0918.4318.4918.49-2.43%6,259,766
May 20, 202619.3019.3718.8218.9518.95-2.37%2,916,179
May 19, 202619.1719.4719.0119.4119.411.20%3,212,300
May 18, 202619.0519.3318.9719.1819.180.63%3,072,918
May 15, 202619.4219.5818.8619.0619.06-2.16%4,315,128
May 14, 202620.0120.0419.4819.4819.48-2.50%3,976,928
May 13, 202619.9820.2019.8519.9819.98-0.70%3,565,492
May 12, 202620.3820.3819.9520.1220.12-1.42%3,698,387
May 11, 202620.3920.5620.2820.4120.410.10%4,203,428
May 8, 202619.9020.4119.7720.3920.391.49%4,529,673
May 7, 202619.7020.2319.6120.0920.092.19%4,411,020
May 6, 202619.7719.8519.5519.6619.661.24%3,818,401
Apr 30, 202619.7019.7019.2019.4219.42-3.14%6,212,855
Apr 29, 202620.0720.3320.0520.0520.05-0.89%4,178,777
Apr 28, 202620.5020.5220.1120.2320.23-1.75%3,062,644