Shenzhen Phoenix Telecom Technology Co.,Ltd. (SHE:301191)
China · Delayed Price · Currency is CNY 142.54
-6.77 (-4.53%)
Apr 30, 2026, 3:05 PM CST
SHE:301191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 148.46 | 150.72 | 137.92 | 142.54 | 142.54 | -4.53% | 4,785,239 |
| Apr 29, 2026 | 143.91 | 153.85 | 143.31 | 149.31 | 149.31 | 2.05% | 4,041,032 |
| Apr 28, 2026 | 152.86 | 153.00 | 144.18 | 146.31 | 146.31 | -4.62% | 5,156,502 |
| Apr 27, 2026 | 159.35 | 161.40 | 152.30 | 153.40 | 153.40 | -2.89% | 4,918,342 |
| Apr 24, 2026 | 150.99 | 168.18 | 138.88 | 157.96 | 157.96 | 5.19% | 8,735,263 |
| Apr 23, 2026 | 156.00 | 157.56 | 148.80 | 150.16 | 150.16 | -4.25% | 4,043,316 |
| Apr 22, 2026 | 142.99 | 162.00 | 142.00 | 156.82 | 156.82 | 9.18% | 6,495,136 |
| Apr 21, 2026 | 143.59 | 145.80 | 140.25 | 143.64 | 143.64 | -1.64% | 3,137,268 |
| Apr 20, 2026 | 145.01 | 152.80 | 143.08 | 146.03 | 146.03 | 0.02% | 4,129,844 |
| Apr 17, 2026 | 149.00 | 150.95 | 145.77 | 146.00 | 146.00 | -2.52% | 3,844,340 |
| Apr 16, 2026 | 148.00 | 155.90 | 145.34 | 149.77 | 149.77 | -0.83% | 4,860,169 |
| Apr 15, 2026 | 140.99 | 152.68 | 138.60 | 151.02 | 151.02 | 6.91% | 7,614,813 |
| Apr 14, 2026 | 144.00 | 145.28 | 138.36 | 141.26 | 141.26 | -1.42% | 4,563,458 |
| Apr 13, 2026 | 146.00 | 148.30 | 142.73 | 143.30 | 143.30 | -3.50% | 4,489,681 |
| Apr 10, 2026 | 148.00 | 152.99 | 144.50 | 148.50 | 148.50 | 1.26% | 4,956,025 |
| Apr 9, 2026 | 147.83 | 150.80 | 145.30 | 146.65 | 146.65 | -2.60% | 5,065,687 |
| Apr 8, 2026 | 149.00 | 159.50 | 146.45 | 150.57 | 150.57 | 3.53% | 9,258,114 |
| Apr 7, 2026 | 137.71 | 149.00 | 135.78 | 145.44 | 145.44 | 5.45% | 7,534,277 |
| Apr 3, 2026 | 136.22 | 141.89 | 134.05 | 137.92 | 137.92 | 2.08% | 6,338,982 |
| Apr 2, 2026 | 135.56 | 138.94 | 134.10 | 135.11 | 135.11 | -2.31% | 3,914,085 |
| Apr 1, 2026 | 129.00 | 138.38 | 126.80 | 138.30 | 138.30 | 9.76% | 6,211,720 |
| Mar 31, 2026 | 127.27 | 130.03 | 122.11 | 126.00 | 126.00 | -1.49% | 3,494,580 |
| Mar 30, 2026 | 125.69 | 129.85 | 125.50 | 127.91 | 127.91 | -3.32% | 3,780,574 |
| Mar 27, 2026 | 128.00 | 135.00 | 127.35 | 132.30 | 132.30 | 3.99% | 6,715,008 |
| Mar 26, 2026 | 129.69 | 132.90 | 126.88 | 127.22 | 127.22 | -2.88% | 3,975,113 |
| Mar 25, 2026 | 130.10 | 132.47 | 128.88 | 130.99 | 130.99 | -1.36% | 6,037,720 |
| Mar 24, 2026 | 121.80 | 134.68 | 119.00 | 132.80 | 132.80 | 12.44% | 8,201,661 |
| Mar 23, 2026 | 121.96 | 128.94 | 116.76 | 118.11 | 118.11 | -3.77% | 4,788,974 |
| 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 |