Phenix Optical Company Limited (SHA:600071)
China
· Delayed Price · Currency is CNY 20.56
+0.23 (1.13%)
Mar 10, 2026, 11:29 AM CST
Phenix Optical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.44 | 20.70 | 20.40 | 20.56 | - | 1.13% | 1,691,056 |
| Mar 9, 2026 | 19.98 | 20.40 | 19.66 | 20.33 | 20.33 | -0.49% | 3,695,144 |
| Mar 6, 2026 | 20.32 | 20.50 | 20.19 | 20.43 | 20.43 | -0.34% | 2,737,611 |
| Mar 5, 2026 | 20.00 | 21.05 | 20.00 | 20.50 | 20.50 | 3.54% | 5,699,930 |
| Mar 4, 2026 | 19.97 | 20.21 | 19.67 | 19.80 | 19.80 | -1.35% | 3,467,950 |
| Mar 3, 2026 | 20.88 | 21.10 | 20.00 | 20.07 | 20.07 | -3.65% | 5,131,870 |
| Mar 2, 2026 | 21.30 | 21.48 | 20.82 | 20.83 | 20.83 | -3.48% | 4,973,601 |
| Feb 27, 2026 | 21.67 | 21.67 | 21.43 | 21.58 | 21.58 | -0.42% | 2,810,888 |
| Feb 26, 2026 | 21.54 | 21.70 | 21.46 | 21.67 | 21.67 | 0.60% | 4,160,218 |
| Feb 25, 2026 | 21.36 | 21.61 | 21.32 | 21.54 | 21.54 | 0.80% | 3,676,743 |
| Feb 24, 2026 | 21.25 | 21.43 | 21.08 | 21.37 | 21.37 | 1.28% | 3,200,168 |
| Feb 13, 2026 | 21.10 | 21.36 | 21.08 | 21.10 | 21.10 | -0.24% | 2,479,403 |
| Feb 12, 2026 | 21.37 | 21.37 | 21.02 | 21.15 | 21.15 | -0.61% | 2,782,000 |
| Feb 11, 2026 | 21.25 | 21.40 | 21.23 | 21.28 | 21.28 | 0.14% | 2,052,705 |
| Feb 10, 2026 | 21.39 | 21.54 | 21.25 | 21.25 | 21.25 | -0.65% | 2,660,560 |
| Feb 9, 2026 | 21.24 | 21.42 | 21.20 | 21.39 | 21.39 | 1.52% | 2,851,689 |
| Feb 6, 2026 | 20.99 | 21.22 | 20.85 | 21.07 | 21.07 | -0.28% | 2,675,966 |
| Feb 5, 2026 | 21.15 | 21.28 | 20.99 | 21.13 | 21.13 | -0.70% | 2,702,820 |
| Feb 4, 2026 | 21.53 | 21.54 | 21.16 | 21.28 | 21.28 | -1.12% | 3,212,100 |
| Feb 3, 2026 | 21.15 | 21.54 | 21.10 | 21.52 | 21.52 | 2.09% | 3,401,001 |
| Feb 2, 2026 | 21.47 | 21.69 | 21.06 | 21.08 | 21.08 | -1.82% | 3,524,600 |
| Jan 30, 2026 | 21.65 | 21.74 | 21.13 | 21.47 | 21.47 | -1.24% | 4,472,299 |
| Jan 29, 2026 | 21.94 | 22.24 | 21.65 | 21.74 | 21.74 | -1.45% | 5,301,260 |
| Jan 28, 2026 | 22.41 | 22.46 | 22.02 | 22.06 | 22.06 | -2.35% | 7,160,726 |
| Jan 27, 2026 | 21.99 | 22.61 | 21.71 | 22.59 | 22.59 | 3.62% | 10,583,962 |
| Jan 26, 2026 | 22.36 | 22.36 | 21.69 | 21.80 | 21.80 | -2.64% | 5,859,927 |
| Jan 23, 2026 | 22.36 | 22.44 | 22.13 | 22.39 | 22.39 | 0.36% | 6,557,400 |
| Jan 22, 2026 | 21.97 | 22.44 | 21.79 | 22.31 | 22.31 | 2.43% | 7,982,635 |
| Jan 21, 2026 | 21.60 | 21.86 | 21.43 | 21.78 | 21.78 | 0.41% | 4,776,760 |
| Jan 20, 2026 | 21.62 | 21.97 | 21.49 | 21.69 | 21.69 | 0.28% | 5,887,680 |
| Jan 19, 2026 | 21.64 | 21.83 | 21.48 | 21.63 | 21.63 | -0.60% | 4,198,464 |
| Jan 16, 2026 | 21.66 | 21.83 | 21.30 | 21.76 | 21.76 | 1.21% | 5,053,382 |
| Jan 15, 2026 | 21.66 | 21.88 | 21.42 | 21.50 | 21.50 | -1.38% | 4,455,199 |
| Jan 14, 2026 | 21.95 | 22.30 | 21.58 | 21.80 | 21.80 | -0.27% | 7,269,849 |
| Jan 13, 2026 | 22.51 | 22.65 | 21.81 | 21.86 | 21.86 | -4.04% | 9,029,770 |
| Jan 12, 2026 | 21.90 | 22.87 | 21.81 | 22.78 | 22.78 | 5.03% | 12,946,720 |
| Jan 9, 2026 | 21.45 | 21.81 | 21.40 | 21.69 | 21.69 | 0.98% | 6,098,368 |
| Jan 8, 2026 | 21.09 | 21.57 | 21.00 | 21.48 | 21.48 | 1.70% | 6,410,484 |
| Jan 7, 2026 | 21.38 | 21.38 | 21.06 | 21.12 | 21.12 | -1.26% | 4,484,000 |
| Jan 6, 2026 | 21.23 | 21.49 | 21.17 | 21.39 | 21.39 | 0.66% | 4,620,284 |
| Jan 5, 2026 | 21.35 | 21.49 | 20.89 | 21.25 | 21.25 | -1.16% | 5,645,413 |
| Dec 31, 2025 | 20.65 | 21.68 | 20.52 | 21.50 | 21.50 | 4.37% | 8,055,762 |
| Dec 30, 2025 | 20.82 | 20.85 | 20.60 | 20.60 | 20.60 | -1.06% | 2,563,604 |
| Dec 29, 2025 | 20.78 | 20.91 | 20.65 | 20.82 | 20.82 | -0.05% | 2,825,700 |
| Dec 26, 2025 | 21.07 | 21.08 | 20.70 | 20.83 | 20.83 | -1.09% | 3,332,982 |
| Dec 25, 2025 | 20.70 | 21.17 | 20.68 | 21.06 | 21.06 | 1.94% | 3,456,462 |
| Dec 24, 2025 | 20.40 | 20.74 | 20.40 | 20.66 | 20.66 | 1.08% | 2,634,400 |
| Dec 23, 2025 | 20.75 | 20.79 | 20.33 | 20.44 | 20.44 | -1.49% | 2,763,640 |
| Dec 22, 2025 | 20.84 | 21.05 | 20.70 | 20.75 | 20.75 | -0.24% | 3,797,400 |
| Dec 19, 2025 | 20.87 | 20.87 | 20.67 | 20.80 | 20.80 | 0.48% | 2,177,300 |
| Dec 18, 2025 | 20.31 | 20.92 | 20.25 | 20.70 | 20.70 | 1.22% | 3,119,339 |
| Dec 17, 2025 | 20.45 | 20.61 | 19.97 | 20.45 | 20.45 | -0.24% | 3,860,700 |
| Dec 16, 2025 | 20.60 | 20.68 | 20.28 | 20.50 | 20.50 | -0.92% | 2,784,124 |
| Dec 15, 2025 | 20.78 | 21.05 | 20.65 | 20.69 | 20.69 | -0.96% | 3,177,849 |
| Dec 12, 2025 | 20.85 | 21.21 | 20.69 | 20.89 | 20.89 | -0.10% | 2,745,056 |
| Dec 11, 2025 | 21.28 | 21.48 | 20.85 | 20.91 | 20.91 | -2.20% | 3,182,815 |
| Dec 10, 2025 | 21.31 | 21.65 | 21.20 | 21.38 | 21.38 | -0.05% | 3,315,198 |
| Dec 9, 2025 | 21.60 | 21.70 | 21.36 | 21.39 | 21.39 | -1.43% | 3,329,900 |
| Dec 8, 2025 | 21.31 | 21.90 | 21.27 | 21.70 | 21.70 | 1.93% | 4,986,101 |
| Dec 5, 2025 | 21.15 | 21.32 | 20.96 | 21.29 | 21.29 | 0.66% | 2,788,095 |
| Dec 4, 2025 | 21.41 | 21.43 | 21.00 | 21.15 | 21.15 | -1.95% | 2,796,836 |
| Dec 3, 2025 | 21.49 | 21.77 | 21.23 | 21.57 | 21.57 | 0.09% | 4,709,792 |
| Dec 2, 2025 | 21.70 | 22.30 | 21.44 | 21.55 | 21.55 | - | 5,370,708 |
| Dec 1, 2025 | 21.09 | 21.56 | 20.91 | 21.55 | 21.55 | 2.23% | 4,868,214 |
| Nov 28, 2025 | 20.65 | 21.15 | 20.65 | 21.08 | 21.08 | 1.79% | 2,952,003 |
| Nov 27, 2025 | 20.55 | 20.89 | 20.43 | 20.71 | 20.71 | 1.07% | 3,031,093 |
| Nov 26, 2025 | 20.90 | 20.90 | 20.40 | 20.49 | 20.49 | -2.24% | 3,475,836 |
| Nov 25, 2025 | 20.96 | 21.16 | 20.83 | 20.96 | 20.96 | 0.48% | 3,429,764 |
| Nov 24, 2025 | 20.68 | 20.97 | 20.41 | 20.86 | 20.86 | 2.25% | 3,351,137 |
| Nov 21, 2025 | 20.80 | 20.96 | 20.33 | 20.40 | 20.40 | -2.72% | 4,386,334 |
| Nov 20, 2025 | 21.16 | 21.28 | 20.88 | 20.97 | 20.97 | -0.47% | 2,732,315 |
| Nov 19, 2025 | 21.78 | 21.88 | 20.92 | 21.07 | 21.07 | -3.35% | 6,014,427 |
| Nov 18, 2025 | 21.86 | 22.05 | 21.68 | 21.80 | 21.80 | -0.46% | 3,695,368 |
| Nov 17, 2025 | 21.68 | 21.91 | 21.60 | 21.90 | 21.90 | 0.69% | 4,624,083 |
| Nov 14, 2025 | 21.68 | 22.20 | 21.64 | 21.75 | 21.75 | -0.05% | 3,806,193 |
| Nov 13, 2025 | 21.50 | 21.99 | 21.28 | 21.76 | 21.76 | 1.12% | 3,893,703 |
| Nov 12, 2025 | 21.92 | 21.92 | 21.20 | 21.52 | 21.52 | -1.96% | 4,841,389 |
| Nov 11, 2025 | 22.01 | 22.25 | 21.90 | 21.95 | 21.95 | -0.45% | 3,395,931 |
| Nov 10, 2025 | 22.06 | 22.13 | 21.83 | 22.05 | 22.05 | 0.32% | 3,880,993 |
| Nov 7, 2025 | 21.61 | 22.18 | 21.55 | 21.98 | 21.98 | 1.06% | 5,137,949 |
| Nov 6, 2025 | 21.65 | 21.84 | 21.63 | 21.75 | 21.75 | -0.05% | 3,585,877 |
| Nov 5, 2025 | 21.58 | 21.83 | 21.54 | 21.76 | 21.76 | -0.18% | 3,216,544 |
| Nov 4, 2025 | 21.89 | 22.10 | 21.61 | 21.80 | 21.80 | -0.41% | 3,203,496 |
| Nov 3, 2025 | 21.66 | 21.92 | 21.55 | 21.89 | 21.89 | 0.55% | 3,653,724 |
| Oct 31, 2025 | 21.64 | 21.90 | 21.52 | 21.77 | 21.77 | 0.60% | 3,463,648 |
| Oct 30, 2025 | 22.00 | 22.14 | 21.63 | 21.64 | 21.64 | -1.59% | 4,359,681 |
| Oct 29, 2025 | 21.91 | 22.03 | 21.60 | 21.99 | 21.99 | 0.05% | 4,463,949 |
| Oct 28, 2025 | 22.00 | 22.35 | 21.90 | 21.98 | 21.98 | -0.41% | 4,773,281 |
| Oct 27, 2025 | 22.14 | 22.30 | 21.92 | 22.07 | 22.07 | 0.18% | 5,012,104 |
| Oct 24, 2025 | 22.20 | 22.22 | 21.90 | 22.03 | 22.03 | -0.05% | 4,161,084 |
| Oct 23, 2025 | 22.10 | 22.51 | 21.79 | 22.04 | 22.04 | -0.05% | 3,932,500 |
| Oct 22, 2025 | 21.78 | 22.24 | 21.67 | 22.05 | 22.05 | 0.68% | 3,605,688 |
| Oct 21, 2025 | 21.43 | 21.95 | 21.42 | 21.90 | 21.90 | 2.29% | 4,664,761 |
| Oct 20, 2025 | 21.48 | 21.75 | 21.34 | 21.41 | 21.41 | 0.52% | 3,897,747 |
| Oct 17, 2025 | 22.58 | 22.58 | 21.20 | 21.30 | 21.30 | -5.29% | 8,100,841 |
| Oct 16, 2025 | 22.97 | 22.98 | 22.40 | 22.49 | 22.49 | -2.22% | 4,461,800 |
| Oct 15, 2025 | 22.47 | 23.03 | 22.41 | 23.00 | 23.00 | 2.36% | 4,838,145 |
| Oct 14, 2025 | 23.25 | 23.42 | 22.42 | 22.47 | 22.47 | -3.23% | 6,893,061 |
| Oct 13, 2025 | 22.73 | 23.36 | 22.51 | 23.22 | 23.22 | -1.94% | 5,464,081 |
| Oct 10, 2025 | 23.33 | 23.69 | 23.07 | 23.68 | 23.68 | 0.98% | 8,091,201 |