Shenzhen Phoenix Telecom Technology Co.,Ltd. (301191.SZ) SHZ
137.92
+2.81(+2.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
137.92
+2.81(+2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 136.22 | 137.92 | 137.92 | 141.89 | 134.05 | 6.43M |
| April 02, 2026 | 135.56 | 135.11 | 135.11 | 138.94 | 134.1 | 3.91M |
| April 01, 2026 | 129 | 138.3 | 138.3 | 138.38 | 126.8 | 6.21M |
| March 31, 2026 | 127.27 | 126 | 126 | 130.03 | 122.11 | 3.54M |
| March 30, 2026 | 125.69 | 127.91 | 127.91 | 129.85 | 125.5 | 3.78M |
| March 27, 2026 | 128 | 132.3 | 132.3 | 135 | 127.35 | 6.72M |
| March 26, 2026 | 129.69 | 127.22 | 127.22 | 132.9 | 126.88 | 3.98M |
| March 25, 2026 | 130.1 | 130.99 | 130.99 | 132.47 | 128.88 | 6.14M |
| March 24, 2026 | 121.8 | 132.8 | 132.8 | 134.68 | 119 | 8.2M |
| March 23, 2026 | 121.96 | 118.11 | 118.11 | 128.94 | 116.76 | 4.85M |
| March 20, 2026 | 128.62 | 122.74 | 122.74 | 132.29 | 122.74 | 6.17M |
| March 19, 2026 | 126.77 | 128.3 | 128.3 | 136.99 | 125.01 | 8.05M |
| March 18, 2026 | 108.75 | 127.94 | 127.94 | 127.94 | 106.95 | 7.1M |
| March 17, 2026 | 117.29 | 106.62 | 106.62 | 117.5 | 106 | 3.8M |
| March 16, 2026 | 118.61 | 116.8 | 116.8 | 119.75 | 114.9 | 2.84M |
| March 13, 2026 | 124.96 | 119.45 | 119.45 | 126.03 | 119 | 2.83M |
| March 12, 2026 | 127.54 | 124.72 | 124.72 | 130.95 | 124 | 3.88M |
| March 11, 2026 | 119.96 | 127 | 127 | 130.9 | 118.53 | 6.68M |
| March 10, 2026 | 111.9 | 116.58 | 116.58 | 117.5 | 108 | 3.07M |
| March 09, 2026 | 108.08 | 106.66 | 106.66 | 108.35 | 100.66 | 3.54M |
| March 06, 2026 | 111.9 | 111.7 | 111.7 | 114.9 | 110.67 | 2.05M |
| March 05, 2026 | 116.6 | 112.92 | 112.92 | 118.5 | 112.12 | 2.16M |
| March 04, 2026 | 124.25 | 113.99 | 113.99 | 124.25 | 111.38 | 1.3M |
| March 03, 2026 | 124.53 | 114.18 | 114.18 | 127.25 | 113.75 | 3.71M |
| March 02, 2026 | 124.49 | 125.67 | 125.67 | 131.61 | 124 | 2.93M |
| February 27, 2026 | 124.25 | 127.06 | 127.06 | 127.99 | 119.77 | 3.08M |
| February 26, 2026 | 121.09 | 127.52 | 127.52 | 130.74 | 121 | 3.55M |
| February 25, 2026 | 121.02 | 121.5 | 121.5 | 122.39 | 118.88 | 2.07M |
| February 24, 2026 | 117.88 | 120.38 | 120.38 | 125.4 | 114.2 | 4.35M |
| February 13, 2026 | 119.46 | 117.73 | 0 | 122.91 | 116.6 | 3.55M |
| February 12, 2026 | 114.95 | 117.99 | 0 | 120 | 114 | 3.51M |
| February 11, 2026 | 113.85 | 113.98 | 0 | 116.68 | 113.17 | 1.84M |
| February 10, 2026 | 113.05 | 113.85 | 0 | 115.86 | 112.82 | 2.78M |
| February 09, 2026 | 106 | 113.66 | 0 | 114.97 | 105.62 | 5.47M |
| February 06, 2026 | 103.28 | 104.21 | 0 | 106.16 | 102.08 | 1.46M |
| February 05, 2026 | 108 | 104.76 | 0 | 108 | 103.08 | 2.67M |
| February 04, 2026 | 111.11 | 108.98 | 0 | 112 | 106.58 | 2.53M |
| February 03, 2026 | 105.4 | 112.1 | 0 | 112.84 | 105 | 3.59M |
| February 02, 2026 | 108.25 | 104.2 | 0 | 110.28 | 104 | 1.78M |
| January 30, 2026 | 106.62 | 108.88 | 0 | 110.26 | 104.01 | 2.19M |
| January 29, 2026 | 111 | 106.92 | 0 | 111.29 | 106.15 | 2.67M |
| January 28, 2026 | 111.81 | 111.3 | 0 | 113.7 | 109.75 | 2M |
| January 27, 2026 | 114.11 | 112.5 | 0 | 114.11 | 107.2 | 3.32M |
| January 26, 2026 | 119 | 114.19 | 0 | 119.42 | 113.02 | 3.03M |
| January 23, 2026 | 113 | 119.98 | 0 | 122.68 | 113 | 6.95M |
| January 22, 2026 | 106.86 | 112.08 | 0 | 112.11 | 106.4 | 3.32M |
| January 21, 2026 | 105.48 | 106.39 | 0 | 107.65 | 104.95 | 1.67M |
| January 20, 2026 | 111.01 | 105.39 | 0 | 112.19 | 103.77 | 3.16M |
| January 19, 2026 | 114 | 111.68 | 0 | 114 | 110.31 | 3.01M |
| January 16, 2026 | 117 | 113.99 | 0 | 117 | 112.49 | 2.78M |
| January 15, 2026 | 117.58 | 115.54 | 0 | 118 | 113.5 | 3.48M |
| January 14, 2026 | 109.7 | 119.3 | 0 | 120.88 | 108.5 | 6.59M |
| January 13, 2026 | 115.5 | 109.7 | 0 | 116.41 | 109.32 | 3.27M |
| January 12, 2026 | 114.55 | 116.43 | 0 | 117.98 | 113.15 | 4.88M |
| January 09, 2026 | 109.44 | 114.5 | 0 | 115.48 | 107.24 | 4.37M |
| January 08, 2026 | 109.19 | 110.54 | 0 | 112.78 | 107.8 | 3.51M |
| January 07, 2026 | 108.68 | 109.19 | 0 | 109.85 | 107.24 | 3.1M |
| January 06, 2026 | 109.96 | 111.14 | 0 | 115.33 | 105.03 | 5.67M |
| January 05, 2026 | 108 | 110 | 0 | 111.7 | 106.51 | 2.86M |
| December 31, 2025 | 110.6 | 107.52 | 0 | 111.17 | 107 | 2.93M |