Skip to main content
logo
Phenix Optical Company Limited (SHA:600071)
China flag China · Delayed Price · Currency is CNY
16.28
+0.04 (0.25%)
Sep 30, 2026, 3:00 PM CST

Phenix Optical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202615.9616.2615.7516.2116.212.59%2,317,700
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