Shenzhen Phoenix Telecom Technology Co.,Ltd. (SHE:301191)
China · Delayed Price · Currency is CNY 65.00
-0.67 (-1.02%)
Oct 16, 2026, 3:04 PM CST
SHE:301191 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 73.50 | 73.50 | 64.55 | 65.00 | 65.00 | -1.02% | 1,855,283 |
| Oct 15, 2026 | 67.00 | 67.84 | 65.65 | 65.75 | 65.67 | -4.90% | 2,124,139 |
| Oct 14, 2026 | 70.43 | 71.65 | 69.02 | 69.14 | 69.06 | -2.81% | 1,465,200 |
| Oct 13, 2026 | 69.52 | 71.72 | 67.16 | 71.14 | 71.05 | -0.06% | 2,405,900 |
| Oct 12, 2026 | 72.46 | 72.77 | 70.01 | 71.18 | 71.09 | -2.51% | 1,786,033 |
| Oct 9, 2026 | 73.50 | 73.80 | 69.22 | 73.01 | 72.92 | -1.64% | 2,998,727 |
| Oct 8, 2026 | 76.56 | 77.68 | 73.28 | 74.23 | 74.14 | -2.61% | 2,445,780 |
| Sep 30, 2026 | 79.21 | 79.55 | 76.10 | 76.22 | 76.13 | -2.87% | 2,302,101 |
| Sep 29, 2026 | 78.23 | 79.45 | 77.89 | 78.47 | 78.37 | -0.81% | 2,201,628 |
| Sep 28, 2026 | 84.77 | 85.80 | 78.16 | 79.11 | 79.01 | -6.63% | 3,986,948 |
| Sep 24, 2026 | 88.12 | 88.99 | 84.72 | 84.73 | 84.63 | -3.84% | 3,627,941 |
| Sep 23, 2026 | 86.61 | 90.79 | 85.15 | 88.11 | 88.00 | 1.84% | 4,955,613 |
| Sep 22, 2026 | 88.10 | 89.19 | 85.91 | 86.52 | 86.41 | -0.62% | 2,802,606 |
| Sep 21, 2026 | 88.21 | 89.40 | 86.70 | 87.06 | 86.95 | -1.27% | 2,621,620 |
| Sep 18, 2026 | 87.14 | 89.29 | 85.90 | 88.18 | 88.07 | 3.01% | 4,076,561 |
| Sep 17, 2026 | 86.52 | 88.09 | 85.31 | 85.60 | 85.50 | -1.72% | 3,965,116 |
| Sep 16, 2026 | 85.00 | 88.15 | 83.82 | 87.10 | 86.99 | 1.60% | 4,935,872 |
| Sep 15, 2026 | 81.52 | 85.85 | 81.52 | 85.73 | 85.63 | 4.23% | 5,055,958 |
| Sep 14, 2026 | 80.20 | 82.93 | 78.49 | 82.25 | 82.15 | 2.05% | 2,628,503 |
| Sep 11, 2026 | 80.21 | 81.30 | 78.00 | 80.60 | 80.50 | -1.32% | 3,166,111 |
| Sep 10, 2026 | 82.05 | 82.94 | 81.18 | 81.68 | 81.58 | -0.49% | 1,924,670 |
| Sep 9, 2026 | 83.08 | 84.62 | 81.44 | 82.08 | 81.98 | -0.71% | 2,827,277 |
| Sep 8, 2026 | 84.51 | 85.85 | 82.17 | 82.67 | 82.57 | -2.75% | 3,266,053 |
| Sep 7, 2026 | 83.93 | 85.66 | 83.25 | 85.01 | 84.91 | 2.31% | 3,165,799 |
| Sep 4, 2026 | 87.68 | 88.33 | 82.30 | 83.09 | 82.99 | -4.71% | 3,931,144 |
| Sep 3, 2026 | 88.66 | 89.54 | 85.61 | 87.20 | 87.09 | -0.39% | 2,941,380 |
| Sep 2, 2026 | 85.40 | 89.10 | 84.20 | 87.54 | 87.43 | 1.03% | 3,761,770 |
| Sep 1, 2026 | 91.55 | 91.55 | 86.37 | 86.65 | 86.54 | -4.63% | 4,181,218 |
| Aug 31, 2026 | 84.00 | 91.38 | 83.10 | 90.86 | 90.75 | 3.19% | 5,122,026 |
| Aug 28, 2026 | 92.00 | 94.48 | 87.80 | 88.05 | 87.94 | -6.83% | 6,331,184 |
| Aug 27, 2026 | 91.55 | 94.91 | 89.60 | 94.50 | 94.39 | 4.13% | 5,238,653 |
| Aug 26, 2026 | 89.02 | 93.45 | 88.50 | 90.75 | 90.64 | 3.75% | 5,349,062 |
| Aug 25, 2026 | 86.06 | 88.44 | 84.00 | 87.47 | 87.36 | -0.16% | 2,976,211 |
| Aug 24, 2026 | 92.07 | 92.48 | 84.98 | 87.61 | 87.50 | -5.75% | 4,720,629 |
| Aug 21, 2026 | 89.91 | 94.65 | 89.11 | 92.95 | 92.84 | 2.48% | 4,028,669 |
| Aug 20, 2026 | 91.49 | 92.44 | 88.38 | 90.70 | 90.59 | 2.02% | 3,505,247 |
| Aug 19, 2026 | 96.40 | 97.50 | 88.59 | 88.90 | 88.79 | -10.56% | 5,287,432 |
| Aug 18, 2026 | 101.69 | 102.00 | 96.25 | 99.40 | 99.28 | -2.07% | 6,120,011 |
| Aug 17, 2026 | 99.17 | 101.73 | 98.10 | 101.50 | 101.38 | 4.26% | 6,821,734 |
| Aug 14, 2026 | 96.10 | 100.95 | 94.58 | 97.35 | 97.23 | 1.29% | 6,722,214 |
| Aug 13, 2026 | 97.00 | 100.03 | 94.80 | 96.11 | 95.99 | 1.57% | 9,114,221 |
| Aug 12, 2026 | 93.84 | 96.09 | 91.85 | 94.62 | 94.50 | 1.22% | 3,774,805 |
| Aug 11, 2026 | 92.49 | 95.66 | 91.12 | 93.48 | 93.37 | 0.11% | 3,445,668 |
| Aug 10, 2026 | 96.36 | 96.36 | 91.24 | 93.38 | 93.27 | -2.40% | 4,432,741 |
| Aug 7, 2026 | 93.39 | 96.36 | 92.15 | 95.68 | 95.56 | 1.94% | 5,626,795 |
| Aug 6, 2026 | 88.01 | 95.41 | 88.00 | 93.86 | 93.75 | 4.02% | 7,269,762 |
| Aug 5, 2026 | 84.54 | 92.50 | 84.02 | 90.23 | 90.12 | 5.78% | 7,406,016 |
| Aug 4, 2026 | 83.28 | 85.99 | 81.99 | 85.30 | 85.20 | 3.44% | 5,417,113 |
| Aug 3, 2026 | 87.25 | 91.51 | 81.12 | 82.46 | 82.36 | -6.51% | 5,760,502 |
| Jul 31, 2026 | 88.00 | 91.34 | 86.70 | 88.20 | 88.09 | 6.61% | 6,539,507 |