Phenix Optical Company Limited (SHA:600071)
China
· Delayed Price · Currency is CNY 20.05
-0.18 (-0.89%)
Apr 29, 2026, 3:00 PM CST
Phenix Optical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.07 | 20.33 | 20.05 | 20.05 | 20.05 | -0.89% | 4,178,777 |
| Apr 28, 2026 | 20.50 | 20.52 | 20.11 | 20.23 | 20.23 | -1.75% | 3,062,644 |
| Apr 27, 2026 | 20.16 | 20.60 | 20.03 | 20.59 | 20.59 | 2.18% | 3,380,887 |
| Apr 24, 2026 | 20.36 | 20.52 | 19.95 | 20.15 | 20.15 | -1.85% | 3,723,709 |
| Apr 23, 2026 | 21.18 | 21.19 | 20.42 | 20.53 | 20.53 | -2.70% | 5,173,535 |
| Apr 22, 2026 | 21.10 | 21.28 | 21.00 | 21.10 | 21.10 | -1.03% | 4,895,477 |
| Apr 21, 2026 | 21.03 | 21.53 | 21.03 | 21.32 | 21.32 | 1.62% | 7,445,649 |
| Apr 20, 2026 | 20.85 | 21.20 | 20.81 | 20.98 | 20.98 | -0.90% | 6,068,886 |
| Apr 17, 2026 | 20.40 | 21.60 | 20.12 | 21.17 | 21.17 | 3.83% | 9,901,620 |
| Apr 16, 2026 | 20.06 | 20.50 | 20.06 | 20.39 | 20.39 | 1.65% | 4,526,600 |
| Apr 15, 2026 | 20.28 | 20.41 | 20.01 | 20.06 | 20.06 | -1.13% | 3,479,200 |
| Apr 14, 2026 | 20.69 | 20.72 | 20.10 | 20.29 | 20.29 | - | 4,100,708 |
| Apr 13, 2026 | 20.50 | 20.50 | 20.20 | 20.29 | 20.29 | -2.03% | 4,873,098 |
| Apr 10, 2026 | 20.79 | 20.88 | 20.53 | 20.71 | 20.71 | -1.38% | 6,717,967 |
| Apr 9, 2026 | 20.00 | 21.10 | 19.90 | 21.00 | 21.00 | 3.45% | 10,828,550 |
| Apr 8, 2026 | 20.13 | 20.30 | 20.01 | 20.30 | 20.30 | 1.96% | 7,236,475 |
| Apr 7, 2026 | 20.43 | 20.44 | 19.75 | 19.91 | 19.91 | -2.59% | 8,563,334 |
| Apr 3, 2026 | 19.20 | 21.00 | 18.80 | 20.44 | 20.44 | 7.07% | 13,843,380 |
| Apr 2, 2026 | 19.29 | 19.64 | 18.97 | 19.09 | 19.09 | -1.50% | 2,262,200 |
| Apr 1, 2026 | 19.00 | 19.89 | 18.91 | 19.38 | 19.38 | 3.69% | 5,483,182 |
| Mar 31, 2026 | 18.83 | 19.07 | 18.56 | 18.69 | 18.69 | -0.64% | 2,129,909 |
| Mar 30, 2026 | 18.55 | 18.86 | 18.41 | 18.81 | 18.81 | 0.05% | 1,944,671 |
| Mar 27, 2026 | 18.32 | 18.83 | 18.16 | 18.80 | 18.80 | 1.73% | 2,017,200 |
| Mar 26, 2026 | 18.83 | 18.91 | 18.41 | 18.48 | 18.48 | -1.86% | 2,004,400 |
| Mar 25, 2026 | 18.57 | 18.90 | 18.55 | 18.83 | 18.83 | 1.40% | 2,396,483 |
| Mar 24, 2026 | 18.20 | 18.65 | 17.92 | 18.57 | 18.57 | 3.98% | 3,383,209 |
| Mar 23, 2026 | 18.87 | 18.87 | 17.81 | 17.86 | 17.86 | -6.30% | 5,096,000 |
| Mar 20, 2026 | 19.70 | 19.85 | 19.05 | 19.06 | 19.06 | -3.10% | 3,174,928 |
| Mar 19, 2026 | 20.00 | 20.05 | 19.60 | 19.67 | 19.67 | -2.62% | 3,175,600 |
| Mar 18, 2026 | 19.98 | 20.24 | 19.83 | 20.20 | 20.20 | 1.00% | 2,796,111 |
| Mar 17, 2026 | 20.20 | 20.65 | 19.98 | 20.00 | 20.00 | -0.89% | 3,044,869 |
| Mar 16, 2026 | 20.14 | 20.19 | 19.92 | 20.18 | 20.18 | - | 2,484,600 |
| Mar 13, 2026 | 20.25 | 20.48 | 20.00 | 20.18 | 20.18 | -0.74% | 2,080,725 |
| Mar 12, 2026 | 20.45 | 20.65 | 20.22 | 20.33 | 20.33 | -0.88% | 2,685,953 |
| Mar 11, 2026 | 20.58 | 20.75 | 20.47 | 20.51 | 20.51 | -0.53% | 2,147,404 |
| Mar 10, 2026 | 20.44 | 20.70 | 20.40 | 20.62 | 20.62 | 1.43% | 2,640,456 |
| 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 |