Shenzhen Phoenix Telecom Technology Co.,Ltd. (SHE:301191)
China
· Delayed Price · Currency is CNY 119.35
+12.69 (11.90%)
Mar 10, 2026, 3:04 PM CST
SHE:301191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 113.82 | 117.00 | 110.14 | 110.77 | 110.77 | -4.63% | 4,198,046 |
| Dec 29, 2025 | 119.90 | 120.00 | 112.06 | 116.15 | 116.15 | -0.33% | 5,750,553 |
| Dec 26, 2025 | 110.19 | 124.10 | 108.16 | 116.54 | 116.54 | 4.55% | 7,982,375 |
| Dec 25, 2025 | 116.07 | 125.99 | 111.22 | 111.47 | 111.47 | 0.46% | 8,148,359 |
| Dec 24, 2025 | 112.99 | 113.00 | 109.38 | 110.96 | 110.96 | -2.68% | 4,440,314 |
| Dec 23, 2025 | 104.14 | 117.55 | 104.00 | 114.02 | 114.02 | 9.63% | 9,084,038 |
| Dec 22, 2025 | 103.00 | 105.13 | 102.42 | 104.00 | 104.00 | 1.36% | 2,711,830 |
| Dec 19, 2025 | 105.26 | 105.88 | 101.34 | 102.60 | 102.60 | -2.07% | 2,881,385 |
| Dec 18, 2025 | 99.01 | 106.96 | 98.36 | 104.77 | 104.77 | 3.39% | 4,217,191 |
| Dec 17, 2025 | 99.61 | 101.40 | 97.50 | 101.33 | 101.33 | 1.73% | 2,693,567 |
| Dec 16, 2025 | 102.00 | 103.78 | 98.50 | 99.61 | 99.61 | -3.01% | 2,425,358 |
| Dec 15, 2025 | 104.58 | 104.60 | 101.40 | 102.70 | 102.70 | -1.82% | 2,518,535 |
| Dec 12, 2025 | 101.00 | 106.14 | 100.17 | 104.60 | 104.60 | 2.56% | 3,888,643 |
| Dec 11, 2025 | 107.00 | 107.10 | 101.56 | 101.99 | 101.99 | -5.56% | 4,356,918 |
| Dec 10, 2025 | 103.73 | 108.10 | 102.08 | 108.00 | 108.00 | 3.85% | 5,409,950 |
| Dec 9, 2025 | 104.70 | 108.90 | 103.11 | 104.00 | 104.00 | -0.69% | 4,554,991 |
| Dec 8, 2025 | 99.70 | 105.96 | 99.67 | 104.72 | 104.72 | 2.90% | 5,528,561 |
| Dec 5, 2025 | 108.00 | 108.00 | 100.08 | 101.77 | 101.77 | -8.20% | 6,807,199 |
| Dec 4, 2025 | 107.00 | 110.99 | 104.00 | 110.86 | 110.86 | 2.95% | 7,356,267 |
| Dec 3, 2025 | 107.71 | 109.84 | 102.49 | 107.68 | 107.68 | -4.03% | 9,754,242 |
| Dec 2, 2025 | 93.49 | 112.20 | 92.37 | 112.20 | 112.20 | 20.00% | 10,489,629 |
| Dec 1, 2025 | 91.51 | 94.35 | 90.85 | 93.50 | 93.50 | 2.30% | 2,233,776 |
| Nov 28, 2025 | 90.52 | 91.49 | 90.00 | 91.40 | 91.40 | 1.17% | 1,390,839 |
| Nov 27, 2025 | 89.13 | 92.44 | 87.25 | 90.34 | 90.34 | 0.89% | 1,779,935 |
| Nov 26, 2025 | 88.91 | 91.48 | 88.53 | 89.54 | 89.54 | 0.52% | 1,631,893 |
| Nov 25, 2025 | 86.64 | 90.20 | 86.60 | 89.08 | 89.08 | 3.46% | 1,721,223 |
| Nov 24, 2025 | 84.68 | 86.65 | 84.19 | 86.10 | 86.10 | 2.37% | 1,033,667 |
| Nov 21, 2025 | 85.82 | 86.33 | 83.53 | 84.11 | 84.11 | -3.10% | 1,275,789 |
| Nov 20, 2025 | 88.50 | 89.65 | 85.60 | 86.80 | 86.80 | -1.42% | 1,238,300 |
| Nov 19, 2025 | 88.60 | 89.90 | 87.18 | 88.05 | 88.05 | -1.05% | 950,001 |
| Nov 18, 2025 | 88.60 | 89.98 | 88.24 | 88.98 | 88.98 | 0.10% | 786,093 |
| Nov 17, 2025 | 88.47 | 89.88 | 88.05 | 88.89 | 88.89 | 0.49% | 1,013,350 |
| Nov 14, 2025 | 90.22 | 90.90 | 88.45 | 88.46 | 88.46 | -2.59% | 1,121,299 |
| Nov 13, 2025 | 90.91 | 91.86 | 90.18 | 90.81 | 90.81 | 0.13% | 904,704 |
| Nov 12, 2025 | 90.96 | 91.17 | 89.30 | 90.69 | 90.69 | -0.60% | 1,002,860 |
| Nov 11, 2025 | 93.96 | 94.15 | 91.01 | 91.24 | 91.24 | -1.82% | 1,138,250 |
| Nov 10, 2025 | 93.84 | 95.45 | 91.91 | 92.93 | 92.93 | -1.20% | 988,835 |
| Nov 7, 2025 | 94.68 | 95.58 | 93.48 | 94.06 | 94.06 | -1.39% | 1,033,986 |
| Nov 6, 2025 | 93.35 | 95.70 | 93.35 | 95.39 | 95.39 | 2.22% | 1,384,515 |
| Nov 5, 2025 | 92.88 | 93.80 | 91.87 | 93.32 | 93.32 | -0.48% | 939,660 |
| Nov 4, 2025 | 95.64 | 95.64 | 93.11 | 93.77 | 93.77 | -2.20% | 1,294,885 |
| Nov 3, 2025 | 96.86 | 96.86 | 94.03 | 95.88 | 95.88 | -0.38% | 1,245,528 |
| Oct 31, 2025 | 95.30 | 97.20 | 94.91 | 96.25 | 96.25 | 0.18% | 1,312,127 |
| Oct 30, 2025 | 99.50 | 99.51 | 95.73 | 96.08 | 96.08 | -3.80% | 2,294,891 |
| Oct 29, 2025 | 101.55 | 102.58 | 99.10 | 99.88 | 99.88 | 0.74% | 2,843,331 |
| Oct 28, 2025 | 100.66 | 101.19 | 99.11 | 99.15 | 99.15 | -1.88% | 2,336,871 |
| Oct 27, 2025 | 98.00 | 101.35 | 97.03 | 101.05 | 101.05 | 3.43% | 3,619,175 |
| Oct 24, 2025 | 95.96 | 98.50 | 94.88 | 97.70 | 97.70 | 2.51% | 2,169,683 |
| Oct 23, 2025 | 94.74 | 95.48 | 93.31 | 95.31 | 95.31 | 0.01% | 1,452,114 |
| Oct 22, 2025 | 95.50 | 96.38 | 94.03 | 95.30 | 95.30 | -0.91% | 1,581,980 |
| Oct 21, 2025 | 92.87 | 97.66 | 92.11 | 96.18 | 96.18 | 3.56% | 2,863,644 |
| Oct 20, 2025 | 92.52 | 94.13 | 91.38 | 92.87 | 92.87 | 2.32% | 2,077,672 |
| Oct 17, 2025 | 96.04 | 97.10 | 90.49 | 90.76 | 90.76 | -4.46% | 2,609,569 |
| Oct 16, 2025 | 98.25 | 99.37 | 94.50 | 95.00 | 95.00 | -4.01% | 3,092,985 |
| Oct 15, 2025 | 99.40 | 100.50 | 97.27 | 98.97 | 98.97 | -1.00% | 2,463,515 |
| Oct 14, 2025 | 100.64 | 104.50 | 99.00 | 99.97 | 99.97 | 0.35% | 4,615,095 |
| Oct 13, 2025 | 97.48 | 100.49 | 96.54 | 99.62 | 99.62 | -1.66% | 2,779,928 |
| Oct 10, 2025 | 106.96 | 107.40 | 100.06 | 101.30 | 101.30 | -5.80% | 4,049,354 |
| Oct 9, 2025 | 112.01 | 113.18 | 107.09 | 107.54 | 107.54 | -2.63% | 3,578,707 |