Shenzhen Phoenix Telecom Technology Co.,Ltd. (SHE:301191)
China · Delayed Price · Currency is CNY 122.74
-5.56 (-4.33%)
At close: Mar 20, 2026
SHE:301191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 128.62 | 132.29 | 122.74 | 122.74 | 122.74 | -4.33% | 6,167,802 |
| Mar 19, 2026 | 126.77 | 136.99 | 125.01 | 128.30 | 128.30 | 0.28% | 7,951,105 |
| Mar 18, 2026 | 108.75 | 127.94 | 106.95 | 127.94 | 127.94 | 20.00% | 7,097,318 |
| Mar 17, 2026 | 117.29 | 117.50 | 106.00 | 106.62 | 106.62 | -8.72% | 3,852,649 |
| Mar 16, 2026 | 118.61 | 119.75 | 114.90 | 116.80 | 116.80 | -2.22% | 2,944,868 |
| Mar 13, 2026 | 124.96 | 126.03 | 119.00 | 119.45 | 119.45 | -4.23% | 2,827,188 |
| Mar 12, 2026 | 127.54 | 130.95 | 124.00 | 124.72 | 124.72 | -1.80% | 3,779,052 |
| Mar 11, 2026 | 119.96 | 130.90 | 118.53 | 127.00 | 127.00 | 6.41% | 6,656,102 |
| Mar 10, 2026 | 108.26 | 121.60 | 108.00 | 119.35 | 119.35 | 11.90% | 5,166,806 |
| Mar 9, 2026 | 108.08 | 108.35 | 100.66 | 106.66 | 106.66 | -4.51% | 3,510,558 |
| Mar 6, 2026 | 111.90 | 114.90 | 110.67 | 111.70 | 111.70 | -1.08% | 2,047,900 |
| Mar 5, 2026 | 116.60 | 118.50 | 112.12 | 112.92 | 112.92 | -0.81% | 2,157,290 |
| Mar 4, 2026 | 111.99 | 115.70 | 111.38 | 113.84 | 113.84 | -0.30% | 1,895,811 |
| Mar 3, 2026 | 124.53 | 127.25 | 113.75 | 114.18 | 114.18 | -9.14% | 3,676,177 |
| Mar 2, 2026 | 124.49 | 131.61 | 124.00 | 125.67 | 125.67 | -1.09% | 2,926,916 |
| Feb 27, 2026 | 124.25 | 127.99 | 119.77 | 127.06 | 127.06 | -0.36% | 3,075,518 |
| Feb 26, 2026 | 121.09 | 130.74 | 121.00 | 127.52 | 127.52 | 4.95% | 3,547,697 |
| Feb 25, 2026 | 121.02 | 122.39 | 118.88 | 121.50 | 121.50 | 0.93% | 2,052,232 |
| Feb 24, 2026 | 117.88 | 125.40 | 114.20 | 120.38 | 120.38 | 2.25% | 4,352,381 |
| Feb 13, 2026 | 119.46 | 122.91 | 116.60 | 117.73 | 117.73 | -0.22% | 3,547,544 |
| Feb 12, 2026 | 114.95 | 120.00 | 114.00 | 117.99 | 117.99 | 3.52% | 3,512,053 |
| Feb 11, 2026 | 113.85 | 116.68 | 113.17 | 113.98 | 113.98 | 0.11% | 1,840,955 |
| Feb 10, 2026 | 113.05 | 115.86 | 112.82 | 113.85 | 113.85 | 0.17% | 2,766,473 |
| Feb 9, 2026 | 106.00 | 114.97 | 105.62 | 113.66 | 113.66 | 9.07% | 5,381,281 |
| Feb 6, 2026 | 103.28 | 106.16 | 102.08 | 104.21 | 104.21 | -0.53% | 1,457,250 |
| Feb 5, 2026 | 108.00 | 108.00 | 103.08 | 104.76 | 104.76 | -3.87% | 2,673,566 |
| Feb 4, 2026 | 111.11 | 112.00 | 106.58 | 108.98 | 108.98 | -2.78% | 2,532,395 |
| Feb 3, 2026 | 105.40 | 112.84 | 105.00 | 112.10 | 112.10 | 7.58% | 3,594,180 |
| Feb 2, 2026 | 108.25 | 110.28 | 104.00 | 104.20 | 104.20 | -4.30% | 1,781,057 |
| Jan 30, 2026 | 106.62 | 110.26 | 104.01 | 108.88 | 108.88 | 1.83% | 2,189,783 |
| Jan 29, 2026 | 111.00 | 111.29 | 106.15 | 106.92 | 106.92 | -3.94% | 2,674,430 |
| Jan 28, 2026 | 111.81 | 113.70 | 109.75 | 111.30 | 111.30 | -1.07% | 2,000,549 |
| Jan 27, 2026 | 114.11 | 114.11 | 107.20 | 112.50 | 112.50 | -1.48% | 3,316,643 |
| Jan 26, 2026 | 119.00 | 119.42 | 113.02 | 114.19 | 114.19 | -4.83% | 3,025,121 |
| Jan 23, 2026 | 113.00 | 122.68 | 113.00 | 119.98 | 119.98 | 7.05% | 6,922,166 |
| Jan 22, 2026 | 106.86 | 112.11 | 106.40 | 112.08 | 112.08 | 5.35% | 3,273,474 |
| Jan 21, 2026 | 105.48 | 107.65 | 104.95 | 106.39 | 106.39 | 0.95% | 1,672,774 |
| Jan 20, 2026 | 111.01 | 112.19 | 103.77 | 105.39 | 105.39 | -5.63% | 3,163,741 |
| Jan 19, 2026 | 114.00 | 114.00 | 110.31 | 111.68 | 111.68 | -2.03% | 3,009,380 |
| Jan 16, 2026 | 117.00 | 117.00 | 112.49 | 113.99 | 113.99 | -1.34% | 2,781,862 |
| Jan 15, 2026 | 117.58 | 118.00 | 113.50 | 115.54 | 115.54 | -3.15% | 3,455,087 |
| Jan 14, 2026 | 109.70 | 120.88 | 108.50 | 119.30 | 119.30 | 8.75% | 6,591,290 |
| Jan 13, 2026 | 115.50 | 116.41 | 109.32 | 109.70 | 109.70 | -5.78% | 3,273,122 |
| Jan 12, 2026 | 114.55 | 117.98 | 113.15 | 116.43 | 116.43 | 1.69% | 4,884,323 |
| Jan 9, 2026 | 109.44 | 115.48 | 107.24 | 114.50 | 114.50 | 3.58% | 4,367,841 |
| Jan 8, 2026 | 109.19 | 112.78 | 107.80 | 110.54 | 110.54 | 1.24% | 3,510,657 |
| Jan 7, 2026 | 108.68 | 109.85 | 107.24 | 109.19 | 109.19 | -1.75% | 3,095,273 |
| Jan 6, 2026 | 109.96 | 115.33 | 105.03 | 111.14 | 111.14 | 1.04% | 5,626,459 |
| Jan 5, 2026 | 108.00 | 111.70 | 106.51 | 110.00 | 110.00 | 2.31% | 2,858,846 |
| Dec 31, 2025 | 110.60 | 111.17 | 107.00 | 107.52 | 107.52 | -2.93% | 2,908,014 |