Phenix Optics Co., Ltd. Class A 600071
SSE · China · Elektronische Technologie
CNY 16,28+0,04 (+0,25 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16,28 | +0,25 % | CNY 16,25 | CNY 16,45 | CNY 16,07 | 1,65M |
| 2026-09-29 | CNY 16,24 | +0,50 % | CNY 16,01 | CNY 16,34 | CNY 16,01 | 1,22M |
| 2026-09-28 | CNY 16,16 | -3,06 % | CNY 16,72 | CNY 16,76 | CNY 16,05 | 2,49M |
| 2026-09-24 | CNY 16,67 | -0,77 % | CNY 16,78 | CNY 16,86 | CNY 16,64 |
| 1,76M |
| 2026-09-23 | CNY 16,80 | +0,12 % | CNY 16,80 | CNY 17,01 | CNY 16,73 | 1,92M |
| 2026-09-22 | CNY 16,78 | -0,06 % | CNY 16,80 | CNY 16,92 | CNY 16,62 | 1,66M |
| 2026-09-21 | CNY 16,79 | +2,13 % | CNY 16,54 | CNY 16,87 | CNY 16,46 | 2,60M |
| 2026-09-18 | CNY 16,44 | +0,80 % | CNY 16,39 | CNY 16,88 | CNY 16,38 | 3,02M |
| 2026-09-17 | CNY 16,31 | -0,06 % | CNY 16,20 | CNY 16,38 | CNY 16,03 | 1,79M |
| 2026-09-16 | CNY 16,32 | +0,99 % | CNY 16,10 | CNY 16,53 | CNY 16,02 | 2,47M |
| 2026-09-15 | CNY 16,16 | -2,24 % | CNY 16,52 | CNY 16,60 | CNY 16,15 | 2,15M |
| 2026-09-14 | CNY 16,53 | -1,08 % | CNY 16,60 | CNY 16,71 | CNY 16,40 | 1,75M |
| 2026-09-11 | CNY 16,71 | -0,24 % | CNY 16,74 | CNY 16,85 | CNY 16,50 | 2,53M |
| 2026-09-10 | CNY 16,75 | -0,95 % | CNY 16,76 | CNY 16,86 | CNY 16,64 | 1,48M |
| 2026-09-09 | CNY 16,91 | +0,42 % | CNY 16,89 | CNY 17,10 | CNY 16,84 | 2,05M |
| 2026-09-08 | CNY 16,84 | +0,90 % | CNY 16,66 | CNY 16,94 | CNY 16,59 | 1,97M |
| 2026-09-07 | CNY 16,69 | +0,54 % | CNY 16,60 | CNY 16,89 | CNY 16,40 | 2,74M |
| 2026-09-04 | CNY 16,60 | +0,12 % | CNY 16,71 | CNY 17,20 | CNY 16,55 | 3,57M |
| 2026-09-03 | CNY 16,58 | -1,89 % | CNY 17,18 | CNY 17,18 | CNY 16,54 | 2,16M |
| 2026-09-02 | CNY 16,90 | +0,54 % | CNY 16,61 | CNY 17,08 | CNY 16,50 | 3,83M |
| 2026-09-01 | CNY 16,81 | +3,57 % | CNY 16,23 | CNY 17,28 | CNY 16,09 | 6,61M |
| 2026-08-31 | CNY 16,23 | +0,74 % | CNY 16,02 | CNY 16,29 | CNY 15,84 | 2,02M |
| 2026-08-28 | CNY 16,11 | -0,62 % | CNY 16,11 | CNY 16,41 | CNY 16,10 | 2,15M |
| 2026-08-27 | CNY 16,21 | +2,59 % | CNY 15,96 | CNY 16,26 | CNY 15,75 | 2,32M |
| 2026-08-26 | CNY 15,80 | +0,51 % | CNY 15,84 | CNY 16,05 | CNY 15,78 | 1,80M |
| 2026-08-25 | CNY 15,72 | +0,77 % | CNY 15,41 | CNY 15,77 | CNY 15,41 | 1,60M |
| 2026-08-24 | CNY 15,60 | -1,45 % | CNY 15,83 | CNY 15,98 | CNY 15,48 | 1,66M |
| 2026-08-21 | CNY 15,83 | +0,89 % | CNY 15,61 | CNY 15,91 | CNY 15,42 | 1,84M |
| 2026-08-20 | CNY 15,69 | +1,03 % | CNY 15,55 | CNY 15,83 | CNY 15,53 | 1,64M |
| 2026-08-19 | CNY 15,53 | -3,66 % | CNY 16,13 | CNY 16,13 | CNY 15,47 | 2,60M |
| 2026-08-18 | CNY 16,12 | +0,56 % | CNY 16,03 | CNY 16,24 | CNY 15,90 | 1,92M |
| 2026-08-17 | CNY 16,03 | +1,71 % | CNY 15,75 | CNY 16,08 | CNY 15,61 | 1,76M |
| 2026-08-14 | CNY 15,76 | +0,19 % | CNY 15,73 | CNY 15,89 | CNY 15,61 | 1,62M |
| 2026-08-13 | CNY 15,73 | -2,54 % | CNY 16,10 | CNY 16,19 | CNY 15,56 | 2,41M |
| 2026-08-12 | CNY 16,14 | +3,79 % | CNY 15,65 | CNY 16,22 | CNY 15,51 | 3,90M |
| 2026-08-11 | CNY 15,55 | -1,40 % | CNY 15,75 | CNY 15,75 | CNY 15,50 | 1,52M |
| 2026-08-10 | CNY 15,77 | +1,22 % | CNY 15,60 | CNY 15,77 | CNY 15,38 | 2,12M |
| 2026-08-07 | CNY 15,58 | -1,02 % | CNY 15,66 | CNY 15,82 | CNY 15,43 | 2,39M |
| 2026-08-06 | CNY 15,74 | +0,51 % | CNY 15,65 | CNY 15,78 | CNY 15,41 | 2,29M |
| 2026-08-05 | CNY 15,66 | +1,49 % | CNY 15,51 | CNY 15,69 | CNY 15,42 | 2,34M |
| 2026-08-04 | CNY 15,43 | +0,59 % | CNY 15,42 | CNY 15,65 | CNY 15,33 | 3,06M |
| 2026-08-03 | CNY 15,34 | +1,99 % | CNY 15,04 | CNY 15,38 | CNY 15,03 | 2,14M |
| 2026-07-31 | CNY 15,04 | +2,52 % | CNY 14,87 | CNY 15,15 | CNY 14,79 | 2,73M |
| 2026-07-30 | CNY 14,67 | -1,74 % | CNY 14,87 | CNY 15,07 | CNY 14,65 | 2,46M |
| 2026-07-29 | CNY 14,93 | +1,36 % | CNY 14,72 | CNY 14,96 | CNY 14,60 | 2,59M |
| 2026-07-28 | CNY 14,73 | +1,10 % | CNY 14,48 | CNY 14,96 | CNY 14,35 | 2,64M |
| 2026-07-27 | CNY 14,57 | +2,68 % | CNY 14,11 | CNY 14,61 | CNY 14,11 | 2,01M |
| 2026-07-24 | CNY 14,19 | -1,18 % | CNY 14,10 | CNY 14,35 | CNY 14,10 | 1,35M |
| 2026-07-23 | CNY 14,36 | +1,13 % | CNY 14,20 | CNY 14,38 | CNY 14,02 | 2,20M |
| 2026-07-22 | CNY 14,20 | -2,94 % | CNY 14,46 | CNY 14,63 | CNY 14,10 | 2,27M |
| 2026-07-21 | CNY 14,63 | +1,46 % | CNY 14,46 | CNY 14,66 | CNY 13,95 | 2,81M |
| 2026-07-20 | CNY 14,42 | -1,90 % | CNY 14,76 | CNY 15,05 | CNY 14,16 | 3,16M |
| 2026-07-17 | CNY 14,70 | -3,92 % | CNY 15,35 | CNY 15,49 | CNY 14,69 | 2,91M |
| 2026-07-16 | CNY 15,30 | -0,20 % | CNY 15,30 | CNY 15,56 | CNY 15,15 | 1,96M |
| 2026-07-15 | CNY 15,33 | +0,79 % | CNY 15,20 | CNY 15,45 | CNY 15,13 | 2,23M |
| 2026-07-14 | CNY 15,21 | +1,40 % | CNY 15,08 | CNY 15,23 | CNY 14,69 | 2,27M |
| 2026-07-13 | CNY 15,00 | -6,13 % | CNY 15,85 | CNY 15,92 | CNY 14,96 | 3,32M |
| 2026-07-10 | CNY 15,98 | +0,44 % | CNY 15,87 | CNY 16,37 | CNY 15,71 | 3,58M |
| 2026-07-09 | CNY 15,91 | +1,99 % | CNY 15,58 | CNY 16,00 | CNY 15,36 | 3,23M |
| 2026-07-08 | CNY 15,60 | -2,13 % | CNY 15,94 | CNY 16,06 | CNY 15,57 | 2,32M |
| 2026-07-07 | CNY 15,94 | -2,69 % | CNY 16,44 | CNY 16,44 | CNY 15,93 | 2,59M |
| 2026-07-06 | CNY 16,38 | -3,31 % | CNY 16,95 | CNY 17,05 | CNY 16,35 | 3,95M |
| 2026-07-03 | CNY 16,94 | -0,94 % | CNY 17,01 | CNY 17,22 | CNY 16,81 | 3,80M |
| 2026-07-02 | CNY 17,10 | -1,10 % | CNY 17,29 | CNY 17,75 | CNY 17,02 | 5,50M |
| 2026-07-01 | CNY 17,29 | +0,93 % | CNY 17,14 | CNY 17,85 | CNY 16,80 | 6,03M |
| 2026-06-30 | CNY 17,13 | +2,51 % | CNY 16,60 | CNY 17,22 | CNY 16,58 | 5,11M |
| 2026-06-29 | CNY 16,71 | -3,63 % | CNY 17,08 | CNY 17,33 | CNY 16,49 | 6,38M |
| 2026-06-26 | CNY 17,34 | +1,88 % | CNY 16,91 | CNY 18,05 | CNY 16,60 | 8,06M |
| 2026-06-25 | CNY 17,02 | -2,13 % | CNY 17,39 | CNY 17,45 | CNY 16,95 | 4,42M |
| 2026-06-24 | CNY 17,39 | -4,19 % | CNY 17,98 | CNY 18,08 | CNY 16,96 | 7,39M |
| 2026-06-23 | CNY 18,15 | +5,52 % | CNY 17,10 | CNY 18,80 | CNY 17,06 | 9,86M |
| 2026-06-22 | CNY 17,20 | -0,23 % | CNY 17,26 | CNY 17,40 | CNY 16,59 | 4,39M |
| 2026-06-18 | CNY 17,24 | -0,75 % | CNY 17,20 | CNY 17,48 | CNY 16,90 | 3,40M |
| 2026-06-17 | CNY 17,37 | +0,70 % | CNY 17,08 | CNY 17,73 | CNY 17,08 | 4,34M |
| 2026-06-16 | CNY 17,25 | +3,11 % | CNY 16,71 | CNY 17,55 | CNY 16,40 | 6,18M |
| 2026-06-15 | CNY 16,73 | +1,39 % | CNY 16,50 | CNY 16,92 | CNY 16,44 | 2,74M |
| 2026-06-12 | CNY 16,50 | +0,24 % | CNY 16,63 | CNY 16,77 | CNY 16,32 | 3,50M |
| 2026-06-11 | CNY 16,46 | -1,38 % | CNY 16,44 | CNY 16,79 | CNY 16,15 | 3,62M |
| 2026-06-10 | CNY 16,69 | -2,97 % | CNY 16,97 | CNY 17,00 | CNY 16,44 | 4,01M |
| 2026-06-09 | CNY 17,20 | +0,47 % | CNY 17,29 | CNY 17,66 | CNY 16,96 | 3,32M |
| 2026-06-08 | CNY 17,12 | -5,83 % | CNY 17,48 | CNY 17,97 | CNY 16,95 | 4,94M |
| 2026-06-05 | CNY 18,18 | +0,22 % | CNY 18,09 | CNY 18,66 | CNY 17,86 | 5,87M |
| 2026-06-04 | CNY 18,14 | +1,11 % | CNY 17,70 | CNY 18,33 | CNY 17,66 | 4,37M |
| 2026-06-03 | CNY 17,94 | +0,62 % | CNY 17,90 | CNY 18,48 | CNY 17,68 | 4,92M |
| 2026-06-02 | CNY 17,83 | +0,73 % | CNY 17,70 | CNY 18,00 | CNY 17,38 | 3,59M |
| 2026-06-01 | CNY 17,70 | +0,28 % | CNY 17,66 | CNY 17,94 | CNY 17,29 | 3,64M |
| 2026-05-29 | CNY 17,65 | -3,45 % | CNY 18,20 | CNY 18,34 | CNY 17,57 | 5,47M |
| 2026-05-28 | CNY 18,28 | +0,27 % | CNY 18,10 | CNY 18,47 | CNY 17,74 | 4,01M |
| 2026-05-27 | CNY 18,23 | -2,57 % | CNY 18,61 | CNY 19,00 | CNY 18,11 | 4,17M |
| 2026-05-26 | CNY 18,71 | -1,01 % | CNY 18,85 | CNY 18,91 | CNY 18,40 | 2,70M |