Phenix Optical Company Limited (600071.SS) SHH

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 ¥496.53 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,127.44, while ¥1000 invested 1 year ago would be worth ¥708.43. This corresponds to total returns of -50.35%, 12.74%, -29.16%, respectively, with annualized returns of -6.76%, 2.43%, -29.16%.

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
July 31, 2026	14.87	15.04	15.04	15.15	14.79	2.73M
July 30, 2026	14.87	14.67	14.67	15.07	14.65	2.46M
July 29, 2026	14.72	14.93	14.93	14.96	14.6	2.59M
July 28, 2026	14.48	14.73	14.73	14.96	14.35	2.64M
July 27, 2026	14.11	14.57	14.57	14.61	14.11	2.01M
July 24, 2026	14.1	14.19	14.19	14.35	14.1	1.35M
July 23, 2026	14.2	14.36	14.36	14.38	14.02	2.2M
July 22, 2026	14.46	14.2	14.2	14.63	14.1	2.27M
July 21, 2026	14.46	14.63	14.63	14.66	13.95	2.81M
July 20, 2026	14.76	14.42	14.42	15.05	14.16	3.16M
July 17, 2026	15.35	14.7	14.7	15.49	14.69	2.91M
July 16, 2026	15.3	15.3	15.3	15.56	15.15	1.96M
July 15, 2026	15.2	15.33	15.33	15.45	15.13	2.23M
July 14, 2026	15.08	15.21	15.21	15.23	14.69	2.27M
July 13, 2026	15.85	15	15	15.92	14.96	3.32M
July 10, 2026	15.87	15.98	15.98	16.37	15.71	3.58M
July 09, 2026	15.58	15.91	15.91	16	15.36	3.23M
July 08, 2026	15.94	15.6	15.6	16.06	15.57	2.32M
July 07, 2026	16.44	15.94	15.94	16.44	15.93	2.59M
July 06, 2026	16.95	16.38	16.38	17.05	16.35	3.95M
July 03, 2026	17.01	16.94	16.94	17.22	16.81	3.8M
July 02, 2026	17.29	17.1	17.1	17.75	17.02	5.5M
July 01, 2026	17.14	17.29	17.29	17.85	16.8	6.03M
June 30, 2026	16.6	17.13	17.13	17.22	16.58	5.11M
June 29, 2026	17.08	16.71	16.71	17.33	16.49	6.38M
June 26, 2026	16.91	17.34	17.34	18.05	16.6	8.06M
June 25, 2026	17.39	17.02	17.02	17.45	16.95	4.42M
June 24, 2026	17.98	17.39	17.39	18.08	16.96	7.39M
June 23, 2026	17.1	18.15	18.15	18.8	17.06	9.86M
June 22, 2026	17.26	17.2	17.2	17.4	16.59	4.39M
June 18, 2026	17.2	17.24	17.24	17.48	16.9	3.4M
June 17, 2026	17.08	17.37	17.37	17.73	17.08	4.34M
June 16, 2026	16.71	17.25	17.25	17.55	16.4	6.18M
June 15, 2026	16.5	16.73	16.73	16.92	16.44	2.74M
June 12, 2026	16.63	16.5	16.5	16.77	16.32	3.5M
June 11, 2026	16.44	16.46	16.46	16.79	16.15	3.62M
June 10, 2026	16.97	16.69	16.69	17	16.44	4.01M
June 09, 2026	17.29	17.2	17.2	17.66	16.96	3.32M
June 08, 2026	17.48	17.12	17.12	17.97	16.95	4.94M
June 05, 2026	18.09	18.18	18.18	18.66	17.86	5.87M
June 04, 2026	17.7	18.14	18.14	18.33	17.66	4.37M
June 03, 2026	17.9	17.94	17.94	18.48	17.68	4.92M
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