Phenix Optics Co., Ltd. Class A 600071
SSE · China · Electronic Technology
CNY 16.28+0.04 (+0.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |