Phenix Optical Company Limited (600071.SS) SHH

17.94

+0.11(+0.62%)

Updated at June 03 03:00PM

Currency In CNY

600071.SS Historical Return

If you invested ¥1000 in Phenix Optical Company Limited (600071.SS) 10 years ago, it would be worth ¥664.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,165.25, while ¥1000 invested 1 year ago would be worth ¥856.39. This corresponds to total returns of -33.55%, 16.52%, -14.36%, respectively, with annualized returns of -4%, 3.1%, -14.36%.

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

600071.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.7	17.83	17.83	18	17.38	3.59M
June 01, 2026	17.66	17.7	17.7	17.94	17.29	3.64M
May 29, 2026	18.2	17.65	17.65	18.34	17.57	5.47M
May 28, 2026	18.1	18.28	18.28	18.47	17.74	4.01M
May 27, 2026	18.61	18.23	18.23	19	18.11	4.17M
May 26, 2026	18.85	18.71	18.71	18.91	18.4	2.7M
May 25, 2026	18.98	18.9	18.9	19.08	18.61	3.14M
May 22, 2026	18.6	18.93	18.93	19.21	18.47	4.85M
May 21, 2026	19.14	18.49	18.49	20.09	18.43	6.26M
May 20, 2026	19.3	18.95	18.95	19.37	18.82	2.92M
May 19, 2026	19.17	19.41	19.41	19.47	19.01	3.21M
May 18, 2026	19.05	19.18	19.18	19.33	18.97	3.07M
May 15, 2026	19.42	19.06	19.06	19.58	18.86	4.32M
May 14, 2026	20.01	19.48	19.48	20.04	19.48	3.98M
May 13, 2026	19.98	19.98	19.98	20.2	19.85	3.57M
May 12, 2026	20.38	20.12	20.12	20.38	19.95	3.7M
May 11, 2026	20.39	20.41	20.41	20.56	20.28	4.2M
May 08, 2026	19.9	20.39	20.39	20.41	19.77	4.53M
May 07, 2026	19.7	20.09	20.09	20.23	19.61	4.41M
May 06, 2026	19.77	19.66	19.66	19.85	19.55	3.82M
April 30, 2026	19.7	19.42	19.42	19.7	19.2	6.21M
April 29, 2026	20.07	20.05	20.05	20.33	20.05	4.18M
April 28, 2026	20.5	20.23	20.23	20.52	20.11	3.06M
April 27, 2026	20.16	20.59	20.59	20.6	20.03	3.38M
April 24, 2026	20.36	20.15	20.15	20.52	19.95	3.72M
April 23, 2026	21.18	20.53	20.53	21.19	20.42	5.17M
April 22, 2026	21.1	21.1	21.1	21.28	21	4.9M
April 21, 2026	21.03	21.32	21.32	21.53	21.03	7.45M
April 20, 2026	20.85	20.98	20.98	21.2	20.81	6.07M
April 17, 2026	20.4	21.17	21.17	21.6	20.12	9.9M
April 16, 2026	20.06	20.39	20.39	20.5	20.06	4.53M
April 15, 2026	20.28	20.06	20.06	20.41	20.01	3.48M
April 14, 2026	20.69	20.29	20.29	20.72	20.1	4.1M
April 13, 2026	20.5	20.29	20.29	20.5	20.2	4.87M
April 10, 2026	20.79	20.71	20.71	20.88	20.53	6.72M
April 09, 2026	20	21	21	21.1	19.9	10.83M
April 08, 2026	20.13	20.3	20.3	20.3	20.01	7.24M
April 07, 2026	20.43	19.91	19.91	20.44	19.75	8.56M
April 03, 2026	19.2	20.44	20.44	21	18.8	13.84M
April 02, 2026	19.29	19.09	19.09	19.64	18.97	2.26M
April 01, 2026	19	19.38	19.38	19.89	18.91	5.48M
March 31, 2026	18.83	18.69	18.69	19.07	18.56	2.13M
March 30, 2026	18.55	18.81	18.81	18.86	18.41	1.94M
March 27, 2026	18.32	18.8	18.8	18.83	18.16	2.02M
March 26, 2026	18.83	18.48	18.48	18.91	18.41	2M
March 25, 2026	18.57	18.83	18.83	18.9	18.55	2.4M
March 24, 2026	18.2	18.57	18.57	18.65	17.92	3.38M
March 23, 2026	18.87	17.86	17.86	18.87	17.81	5.1M
March 20, 2026	19.7	19.06	19.06	19.85	19.05	3.17M
March 19, 2026	20	19.67	19.67	20.05	19.6	3.18M
March 18, 2026	19.98	20.2	20.2	20.24	19.83	2.8M
March 17, 2026	20.2	20	20	20.65	19.98	3.04M
March 16, 2026	20.14	20.18	20.18	20.19	19.92	2.48M
March 13, 2026	20.25	20.18	20.18	20.48	20	2.08M
March 12, 2026	20.45	20.33	20.33	20.65	20.22	2.69M
March 11, 2026	20.58	20.51	20.51	20.75	20.47	2.15M
March 10, 2026	20.44	20.59	20.62	20.7	20.4	1.48M
March 09, 2026	19.98	20.33	20.33	20.4	19.66	3.7M
March 06, 2026	20.32	20.43	20.43	20.5	20.19	2.74M
March 05, 2026	20	20.5	20.5	21.05	20	5.7M