Skip to main content
Shenzhen Phoenix Telecom Technology Co.,Ltd. (SHE:301191)
China flag China · Delayed Price · Currency is CNY
149.31
+3.00 (2.05%)
Apr 29, 2026, 3:10 PM CST

SHE:301191 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026143.91153.85143.31149.31149.312.05%4,041,032
Apr 28, 2026152.86153.00144.18146.31146.31-4.62%5,156,502
Apr 27, 2026159.35161.40152.30153.40153.40-2.89%4,918,342
Apr 24, 2026150.99168.18138.88157.96157.965.19%8,735,263
Apr 23, 2026156.00157.56148.80150.16150.16-4.25%4,043,316
Apr 22, 2026142.99162.00142.00156.82156.829.18%6,495,136
Apr 21, 2026143.59145.80140.25143.64143.64-1.64%3,137,268
Apr 20, 2026145.01152.80143.08146.03146.030.02%4,129,844
Apr 17, 2026149.00150.95145.77146.00146.00-2.52%3,844,340
Apr 16, 2026148.00155.90145.34149.77149.77-0.83%4,860,169
Apr 15, 2026140.99152.68138.60151.02151.026.91%7,614,813
Apr 14, 2026144.00145.28138.36141.26141.26-1.42%4,563,458
Apr 13, 2026146.00148.30142.73143.30143.30-3.50%4,489,681
Apr 10, 2026148.00152.99144.50148.50148.501.26%4,956,025
Apr 9, 2026147.83150.80145.30146.65146.65-2.60%5,065,687
Apr 8, 2026149.00159.50146.45150.57150.573.53%9,258,114
Apr 7, 2026137.71149.00135.78145.44145.445.45%7,534,277
Apr 3, 2026136.22141.89134.05137.92137.922.08%6,338,982
Apr 2, 2026135.56138.94134.10135.11135.11-2.31%3,914,085
Apr 1, 2026129.00138.38126.80138.30138.309.76%6,211,720
Mar 31, 2026127.27130.03122.11126.00126.00-1.49%3,494,580
Mar 30, 2026125.69129.85125.50127.91127.91-3.32%3,780,574
Mar 27, 2026128.00135.00127.35132.30132.303.99%6,715,008
Mar 26, 2026129.69132.90126.88127.22127.22-2.88%3,975,113
Mar 25, 2026130.10132.47128.88130.99130.99-1.36%6,037,720
Mar 24, 2026121.80134.68119.00132.80132.8012.44%8,201,661
Mar 23, 2026121.96128.94116.76118.11118.11-3.77%4,788,974
Mar 20, 2026128.62132.29122.74122.74122.74-4.33%6,167,802
Mar 19, 2026126.77136.99125.01128.30128.300.28%7,951,105
Mar 18, 2026108.75127.94106.95127.94127.9420.00%7,097,318
Mar 17, 2026117.29117.50106.00106.62106.62-8.72%3,852,649
Mar 16, 2026118.61119.75114.90116.80116.80-2.22%2,944,868
Mar 13, 2026124.96126.03119.00119.45119.45-4.23%2,827,188
Mar 12, 2026127.54130.95124.00124.72124.72-1.80%3,779,052
Mar 11, 2026119.96130.90118.53127.00127.006.41%6,656,102
Mar 10, 2026108.26121.60108.00119.35119.3511.90%5,166,806
Mar 9, 2026108.08108.35100.66106.66106.66-4.51%3,510,558
Mar 6, 2026111.90114.90110.67111.70111.70-1.08%2,047,900
Mar 5, 2026116.60118.50112.12112.92112.92-0.81%2,157,290
Mar 4, 2026111.99115.70111.38113.84113.84-0.30%1,895,811
Mar 3, 2026124.53127.25113.75114.18114.18-9.14%3,676,177
Mar 2, 2026124.49131.61124.00125.67125.67-1.09%2,926,916
Feb 27, 2026124.25127.99119.77127.06127.06-0.36%3,075,518
Feb 26, 2026121.09130.74121.00127.52127.524.95%3,547,697
Feb 25, 2026121.02122.39118.88121.50121.500.93%2,052,232
Feb 24, 2026117.88125.40114.20120.38120.382.25%4,352,381
Feb 13, 2026119.46122.91116.60117.73117.73-0.22%3,547,544
Feb 12, 2026114.95120.00114.00117.99117.993.52%3,512,053
Feb 11, 2026113.85116.68113.17113.98113.980.11%1,840,955
Feb 10, 2026113.05115.86112.82113.85113.850.17%2,766,473
Feb 9, 2026106.00114.97105.62113.66113.669.07%5,381,281
Feb 6, 2026103.28106.16102.08104.21104.21-0.53%1,457,250
Feb 5, 2026108.00108.00103.08104.76104.76-3.87%2,673,566
Feb 4, 2026111.11112.00106.58108.98108.98-2.78%2,532,395
Feb 3, 2026105.40112.84105.00112.10112.107.58%3,594,180
Feb 2, 2026108.25110.28104.00104.20104.20-4.30%1,781,057
Jan 30, 2026106.62110.26104.01108.88108.881.83%2,189,783
Jan 29, 2026111.00111.29106.15106.92106.92-3.94%2,674,430
Jan 28, 2026111.81113.70109.75111.30111.30-1.07%2,000,549
Jan 27, 2026114.11114.11107.20112.50112.50-1.48%3,316,643
Jan 26, 2026119.00119.42113.02114.19114.19-4.83%3,025,121
Jan 23, 2026113.00122.68113.00119.98119.987.05%6,922,166
Jan 22, 2026106.86112.11106.40112.08112.085.35%3,273,474
Jan 21, 2026105.48107.65104.95106.39106.390.95%1,672,774
Jan 20, 2026111.01112.19103.77105.39105.39-5.63%3,163,741
Jan 19, 2026114.00114.00110.31111.68111.68-2.03%3,009,380
Jan 16, 2026117.00117.00112.49113.99113.99-1.34%2,781,862
Jan 15, 2026117.58118.00113.50115.54115.54-3.15%3,455,087
Jan 14, 2026109.70120.88108.50119.30119.308.75%6,591,290
Jan 13, 2026115.50116.41109.32109.70109.70-5.78%3,273,122
Jan 12, 2026114.55117.98113.15116.43116.431.69%4,884,323
Jan 9, 2026109.44115.48107.24114.50114.503.58%4,367,841
Jan 8, 2026109.19112.78107.80110.54110.541.24%3,510,657
Jan 7, 2026108.68109.85107.24109.19109.19-1.75%3,095,273
Jan 6, 2026109.96115.33105.03111.14111.141.04%5,626,459
Jan 5, 2026108.00111.70106.51110.00110.002.31%2,858,846
Dec 31, 2025110.60111.17107.00107.52107.52-2.93%2,908,014
Dec 30, 2025113.82117.00110.14110.77110.77-4.63%4,198,046
Dec 29, 2025119.90120.00112.06116.15116.15-0.33%5,750,553
Dec 26, 2025110.19124.10108.16116.54116.544.55%7,982,375
Dec 25, 2025116.07125.99111.22111.47111.470.46%8,148,359
Dec 24, 2025112.99113.00109.38110.96110.96-2.68%4,440,314
Dec 23, 2025104.14117.55104.00114.02114.029.63%9,084,038
Dec 22, 2025103.00105.13102.42104.00104.001.36%2,711,830
Dec 19, 2025105.26105.88101.34102.60102.60-2.07%2,881,385
Dec 18, 202599.01106.9698.36104.77104.773.39%4,217,191
Dec 17, 202599.61101.4097.50101.33101.331.73%2,693,567
Dec 16, 2025102.00103.7898.5099.6199.61-3.01%2,425,358
Dec 15, 2025104.58104.60101.40102.70102.70-1.82%2,518,535
Dec 12, 2025101.00106.14100.17104.60104.602.56%3,888,643
Dec 11, 2025107.00107.10101.56101.99101.99-5.56%4,356,918
Dec 10, 2025103.73108.10102.08108.00108.003.85%5,409,950
Dec 9, 2025104.70108.90103.11104.00104.00-0.69%4,554,991
Dec 8, 202599.70105.9699.67104.72104.722.90%5,528,561
Dec 5, 2025108.00108.00100.08101.77101.77-8.20%6,807,199
Dec 4, 2025107.00110.99104.00110.86110.862.95%7,356,267
Dec 3, 2025107.71109.84102.49107.68107.68-4.03%9,754,242
Dec 2, 202593.49112.2092.37112.20112.2020.00%10,489,629
Dec 1, 202591.5194.3590.8593.5093.502.30%2,233,776
Nov 28, 202590.5291.4990.0091.4091.401.17%1,390,839