Shenzhen Phoenix Telecom Technology Co.,Ltd. (301191.SZ) SHZ

Currency In CNY

301191.SZ Historical Return

If you invested ¥1000 in Shenzhen Phoenix Telecom Technology Co.,Ltd. (301191.SZ) since IPO date, it would be worth ¥1,390.22 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,168.01, while ¥1000 invested 1 year ago would be worth ¥898.41. This corresponds to total returns of 39.02%, 16.8%, -10.16%, respectively, with annualized returns of 8.07%, 5.31%, -10.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

301191.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	89.91	92.95	92.95	94.65	89.11	4.06M
August 20, 2026	91.49	90.7	90.7	92.44	88.38	3.53M
August 19, 2026	96.4	88.9	88.9	97.5	88.59	5.35M
August 18, 2026	101.69	99.4	99.4	102	96.25	6.17M
August 17, 2026	99.17	101.5	101.5	101.73	98.1	6.9M
August 14, 2026	96.1	97.35	97.35	100.95	94.58	6.78M
August 13, 2026	97	96.11	96.11	100.03	94.8	9.18M
August 12, 2026	93.84	94.62	94.62	96.09	91.85	3.81M
August 11, 2026	92.49	93.48	93.48	95.66	91.12	3.47M
August 10, 2026	96.36	93.38	93.38	96.36	91.24	4.48M
August 07, 2026	93.39	95.68	95.68	96.36	92.15	5.63M
August 06, 2026	88.01	93.86	93.86	95.41	88	7.36M
August 05, 2026	84.54	90.23	90.23	92.5	84.02	7.47M
August 04, 2026	83.28	85.3	85.3	85.99	81.99	5.42M
August 03, 2026	87.25	82.46	82.46	91.51	81.12	5.82M
July 31, 2026	88	88.2	88.2	91.34	86.7	6.59M
July 30, 2026	95.53	82.73	82.73	95.8	82.73	6.73M
July 29, 2026	102.58	93.9	93.9	103.01	91.11	7M
July 28, 2026	105	102.5	102.5	106.97	101.83	5.92M
July 27, 2026	107.46	108.23	108.23	110.01	101.2	6.38M
July 23, 2026	115.73	109.11	109.11	119.1	107.87	9.76M
July 22, 2026	100	115.72	115.72	122.83	98.89	14.56M
July 21, 2026	101.43	102.88	102.88	103	83.2	10.99M
July 20, 2026	103.03	100.9	100.9	110.36	97.97	11.04M
July 17, 2026	110.28	97.51	97.51	111.99	96.22	10.81M
July 16, 2026	113.94	112.8	112.8	121.12	111.12	8.64M
July 15, 2026	118.77	114.57	114.57	120.87	111.87	8.78M
July 14, 2026	135.9	119.73	119.73	139.41	113.76	12.29M
July 13, 2026	123.67	129.08	129.08	137.77	123.67	14.43M
July 10, 2026	128.52	122.83	122.83	134.88	122	13.46M
July 09, 2026	127.2	125.99	125.99	127.2	118.2	12.13M
July 08, 2026	129.88	127.9	127.9	135.55	126.18	13.77M
July 07, 2026	130.82	125	125	134	123.22	12.32M
July 06, 2026	114.7	135.01	135.01	135.01	111.01	13.81M
July 03, 2026	117.36	112.51	112.51	127.8	112.27	8.19M
July 02, 2026	115.13	111.84	111.84	118.99	111	5.74M
July 01, 2026	114.34	117	117	121.38	112.62	9.75M
June 30, 2026	96.08	113.55	113.55	114.63	96.08	9.01M
June 29, 2026	99.86	97	97	102.99	94	4M
June 26, 2026	106.22	100.33	100.33	106.3	99	4.34M
June 25, 2026	107	108.24	108.24	109.46	104.1	4.7M
June 24, 2026	106.62	106.89	106.89	108	104.48	3.28M
June 23, 2026	109.87	107.12	107.12	110.7	105.5	3.62M
June 22, 2026	111.24	111.17	111.17	113.24	105.86	6.06M
June 18, 2026	105.31	110.98	110.98	114.92	103.67	7.21M
June 17, 2026	103.8	105.3	105.3	105.99	102.8	4.04M
June 16, 2026	104.16	104.73	104.73	108.09	101.93	5.25M
June 15, 2026	92.8	103.55	103.55	104.8	92.14	8.46M
June 12, 2026	96.21	91.82	91.82	97.64	90.6	4.02M
June 11, 2026	94.06	93.83	93.83	96.84	92.28	4.46M
June 10, 2026	93.72	95.4	95.4	96.48	91.95	3.65M
June 09, 2026	93	94.95	94.95	94.99	91	4.28M
June 08, 2026	90.31	90.3	90.3	94	87.9	5.66M
June 05, 2026	138.5	135.88	135.88	140.81	133.67	4.53M
June 04, 2026	139.42	141.25	141.25	142.44	135.58	4.55M
June 03, 2026	149	142.9	142.9	154.95	141	5.38M
June 02, 2026	142.48	145.27	145.27	147.5	139.03	3.98M
June 01, 2026	152.65	141.2	141.2	156.97	140.01	5.05M
May 29, 2026	166.66	152.6	152.6	168	151.02	6.29M
May 28, 2026	160	168.71	168.71	169.98	159.56	5.6M