Stock listing
Shanghai:600071 Phenix Optics Co., Ltd. (凤凰光学) 股价
Follow Phenix Optics Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600071
¥14.16 CNY -0.90 (-6.0%)
Close on Oct 30, 2026
- Day range
- ¥14.10 – ¥15.06 CNYOct 30, 2026
- Volume
- 3.08M sharesOct 30, 2026
- Market cap
- ¥3.99B CNYAt the close on Oct 30, 2026 · price × 281.6M shares outstanding
- 52-week range
- ¥13.95 – ¥22.87 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥37.48M CNYMedian day 2.16M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600071 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.16 | -0.90 | -6.0% | ¥14.57 | ¥15.06 | ¥14.10 | 3,080,701 | |
| ¥15.06 | -0.29 | -1.9% | ¥15.40 | ¥15.50 | ¥15.00 | 2,383,077 | |
| ¥15.35 | +0.34 | +2.3% | ¥15.18 | ¥15.48 | ¥14.99 | 1,608,670 | |
| ¥15.01 | -0.39 | -2.5% | ¥15.39 | ¥15.75 | ¥15.00 | 2,293,100 | |
| ¥15.40 | -0.09 | -0.6% | ¥15.41 | ¥15.67 | ¥15.24 | 2,297,600 | |
| ¥15.49 | +0.20 | +1.3% | ¥15.15 | ¥15.53 | ¥14.42 | 3,565,771 | |
| ¥15.29 | -0.40 | -2.5% | ¥15.69 | ¥15.87 | ¥15.21 | 2,242,700 | |
| ¥15.69 | +0.03 | +0.2% | ¥15.66 | ¥15.91 | ¥15.53 | 1,962,400 | |
| ¥15.66 | +0.07 | +0.4% | ¥15.57 | ¥15.82 | ¥15.45 | 1,645,000 | |
| ¥15.59 | +0.12 | +0.8% | ¥15.47 | ¥15.66 | ¥15.20 | 1,862,600 | |
| ¥15.47 | +0.30 | +2.0% | ¥15.40 | ¥15.85 | ¥15.28 | 2,403,400 | |
| ¥15.17 | -0.51 | -3.3% | ¥15.17 | ¥15.50 | ¥15.13 | 2,036,534 | |
| ¥15.68 | -0.25 | -1.6% | ¥15.89 | ¥15.97 | ¥15.57 | 1,541,214 | |
| ¥15.93 | +0.20 | +1.3% | ¥15.63 | ¥16.00 | ¥15.19 | 2,255,494 | |
| ¥15.73 | -0.45 | -2.8% | ¥16.18 | ¥16.18 | ¥15.68 | 2,162,618 | |
| ¥16.18 | +0.51 | +3.3% | ¥15.67 | ¥16.24 | ¥15.02 | 4,288,165 | |
| ¥15.67 | -0.61 | -3.7% | ¥16.28 | ¥16.55 | ¥15.58 | 3,930,476 | |
| ¥16.28 | +0.04 | +0.2% | ¥16.25 | ¥16.45 | ¥16.07 | 1,650,716 | |
| ¥16.24 | +0.08 | +0.5% | ¥16.01 | ¥16.34 | ¥16.01 | 1,222,599 | |
| ¥16.16 | -0.51 | -3.1% | ¥16.72 | ¥16.76 | ¥16.05 | 2,486,316 | |
| ¥16.67 | -0.13 | -0.8% | ¥16.78 | ¥16.86 | ¥16.64 | 1,755,700 | |
| ¥16.80 | +0.02 | +0.1% | ¥16.80 | ¥17.01 | ¥16.73 | 1,920,400 | |
| ¥16.78 | -0.01 | -0.1% | ¥16.80 | ¥16.92 | ¥16.62 | 1,660,079 | |
| ¥16.79 | +0.35 | +2.1% | ¥16.54 | ¥16.87 | ¥16.46 | 2,602,354 | |
| ¥16.44 | +0.13 | +0.8% | ¥16.39 | ¥16.88 | ¥16.38 | 3,024,215 | |
| ¥16.31 | -0.01 | -0.1% | ¥16.20 | ¥16.38 | ¥16.03 | 1,785,500 | |
| ¥16.32 | +0.16 | +1.0% | ¥16.10 | ¥16.53 | ¥16.02 | 2,474,199 | |
| ¥16.16 | -0.37 | -2.2% | ¥16.52 | ¥16.60 | ¥16.15 | 2,154,100 | |
| ¥16.53 | -0.18 | -1.1% | ¥16.60 | ¥16.71 | ¥16.40 | 1,749,500 | |
| ¥16.71 | -0.04 | -0.2% | ¥16.74 | ¥16.85 | ¥16.50 | 2,530,700 | |
| ¥16.75 | -0.16 | -0.9% | ¥16.76 | ¥16.86 | ¥16.64 | 1,480,364 | |
| ¥16.91 | +0.07 | +0.4% | ¥16.89 | ¥17.10 | ¥16.84 | 2,048,900 | |
| ¥16.84 | +0.15 | +0.9% | ¥16.66 | ¥16.94 | ¥16.59 | 1,974,500 | |
| ¥16.69 | +0.09 | +0.5% | ¥16.60 | ¥16.89 | ¥16.40 | 2,737,200 | |
| ¥16.60 | +0.02 | +0.1% | ¥16.71 | ¥17.20 | ¥16.55 | 3,571,700 | |
| ¥16.58 | -0.32 | -1.9% | ¥17.18 | ¥17.18 | ¥16.54 | 2,156,832 | |
| ¥16.90 | +0.09 | +0.5% | ¥16.61 | ¥17.08 | ¥16.50 | 3,834,574 | |
| ¥16.81 | +0.58 | +3.6% | ¥16.23 | ¥17.28 | ¥16.09 | 6,609,336 | |
| ¥16.23 | +0.12 | +0.7% | ¥16.02 | ¥16.29 | ¥15.84 | 2,016,000 | |
| ¥16.11 | -0.10 | -0.6% | ¥16.11 | ¥16.41 | ¥16.10 | 2,152,851 | |
| ¥16.21 | +0.41 | +2.6% | ¥15.96 | ¥16.26 | ¥15.75 | 2,317,700 | |
| ¥15.80 | +0.08 | +0.5% | ¥15.84 | ¥16.05 | ¥15.78 | 1,803,372 | |
| ¥15.72 | +0.12 | +0.8% | ¥15.41 | ¥15.77 | ¥15.41 | 1,595,800 | |
| ¥15.60 | -0.23 | -1.5% | ¥15.83 | ¥15.98 | ¥15.48 | 1,660,700 | |
| ¥15.83 | +0.14 | +0.9% | ¥15.61 | ¥15.91 | ¥15.42 | 1,840,692 | |
| ¥15.69 | +0.16 | +1.0% | ¥15.55 | ¥15.83 | ¥15.53 | 1,637,800 | |
| ¥15.53 | -0.59 | -3.7% | ¥16.13 | ¥16.13 | ¥15.47 | 2,595,808 | |
| ¥16.12 | +0.09 | +0.6% | ¥16.03 | ¥16.24 | ¥15.90 | 1,923,142 | |
| ¥16.03 | +0.27 | +1.7% | ¥15.75 | ¥16.08 | ¥15.61 | 1,760,757 | |
| ¥15.76 | +0.03 | +0.2% | ¥15.73 | ¥15.89 | ¥15.61 | 1,622,300 | |
| ¥15.73 | -0.41 | -2.5% | ¥16.10 | ¥16.19 | ¥15.56 | 2,411,800 | |
| ¥16.14 | +0.59 | +3.8% | ¥15.65 | ¥16.22 | ¥15.51 | 3,898,010 | |
| ¥15.55 | -0.22 | -1.4% | ¥15.75 | ¥15.75 | ¥15.50 | 1,519,100 | |
| ¥15.77 | +0.19 | +1.2% | ¥15.60 | ¥15.77 | ¥15.38 | 2,116,550 | |
| ¥15.58 | -0.16 | -1.0% | ¥15.66 | ¥15.82 | ¥15.43 | 2,394,600 | |
| ¥15.74 | +0.08 | +0.5% | ¥15.65 | ¥15.78 | ¥15.41 | 2,285,301 | |
| ¥15.66 | +0.23 | +1.5% | ¥15.51 | ¥15.69 | ¥15.42 | 2,340,600 | |
| ¥15.43 | +0.09 | +0.6% | ¥15.42 | ¥15.65 | ¥15.33 | 3,063,474 | |
| ¥15.34 | +0.30 | +2.0% | ¥15.04 | ¥15.38 | ¥15.03 | 2,137,798 | |
| ¥15.04 | +0.37 | +2.5% | ¥14.87 | ¥15.15 | ¥14.79 | 2,733,273 | |
| ¥14.67 | -0.26 | -1.7% | ¥14.87 | ¥15.07 | ¥14.65 | 2,455,400 |
- Ticker
- Shanghai:600071
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Sep 10, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Latest news
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 10, 2026
Closed ¥16.75 (-0.9%) on Sep 10, 2026
Announcement on Resolutions of the 19th Meeting of the 9th Board of Directors
Aug 25, 2026
Closed ¥15.72 (+0.8%) on Aug 25, 2026
Announcement on Expected Decrease in Semi-annual Performance for 2026
Jul 15, 2026
Closed ¥15.33 (+0.8%) on Jul 15, 2026
Announcement on Progress in Providing Guarantees for Wholly-owned Subsidiaries
Jun 19, 2026
Closed ¥17.20 (-0.2%) on Jun 22, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 12, 2026
Closed ¥20.12 (-1.4%) on May 12, 2026
Announcement on Attending 2026 Online Collective Reception Day for Investors of Listed Companies in Jiangxi Jurisdiction
May 8, 2026
Closed ¥20.39 (+1.5%) on May 8, 2026
Report for Q1 2026
Apr 30, 2026
Closed ¥19.42 (-3.1%) on Apr 30, 2026
Announcement on Estimated Guarantees in 2026
Apr 21, 2026
Closed ¥21.32 (+1.6%) on Apr 21, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Mar 31, 2026
Closed ¥18.69 (-0.6%) on Mar 31, 2026
Announcement on Resolutions of the 16th Meeting of the 9th Board of Directors
Mar 13, 2026
Closed ¥20.18 (-0.7%) on Mar 13, 2026
Phenix Optics Co., Ltd. on 6ix
- News releases
- 19 in the last 12 months · 51 in all · newest Sep 10, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Phenix Optics Co., Ltd.