Beijing Philisense Technology Co., Ltd. (SHE:300287)
China
· Delayed Price · Currency is CNY 4.880
+0.040 (0.83%)
Mar 9, 2026, 4:00 PM EDT
SHE:300287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.79 | 4.89 | 4.73 | 4.88 | 4.88 | 0.83% | 29,338,000 |
| Mar 6, 2026 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | 0.41% | 20,086,600 |
| Mar 5, 2026 | 4.73 | 4.90 | 4.73 | 4.82 | 4.82 | 3.21% | 32,769,600 |
| Mar 4, 2026 | 4.66 | 4.74 | 4.62 | 4.67 | 4.67 | -0.64% | 21,281,100 |
| Mar 3, 2026 | 4.90 | 4.94 | 4.70 | 4.70 | 4.70 | -3.89% | 37,787,110 |
| Mar 2, 2026 | 5.05 | 5.06 | 4.83 | 4.89 | 4.89 | -4.31% | 52,106,910 |
| Feb 27, 2026 | 5.04 | 5.14 | 5.01 | 5.11 | 5.11 | 0.99% | 30,428,300 |
| Feb 26, 2026 | 5.14 | 5.15 | 5.05 | 5.06 | 5.06 | -1.36% | 27,998,110 |
| Feb 25, 2026 | 5.12 | 5.18 | 5.10 | 5.13 | 5.13 | - | 26,043,280 |
| Feb 24, 2026 | 5.13 | 5.17 | 5.08 | 5.13 | 5.13 | 0.59% | 24,932,600 |
| Feb 13, 2026 | 5.12 | 5.23 | 5.10 | 5.10 | 5.10 | -0.58% | 30,656,859 |
| Feb 12, 2026 | 5.15 | 5.18 | 5.06 | 5.13 | 5.13 | 0.59% | 28,781,700 |
| Feb 11, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -1.35% | 24,752,330 |
| Feb 10, 2026 | 5.10 | 5.24 | 5.07 | 5.17 | 5.17 | 1.37% | 38,832,174 |
| Feb 9, 2026 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | 2.41% | 29,354,830 |
| Feb 6, 2026 | 4.96 | 5.02 | 4.90 | 4.98 | 4.98 | -0.20% | 20,268,130 |
| Feb 5, 2026 | 5.02 | 5.04 | 4.98 | 4.99 | 4.99 | -0.99% | 20,335,710 |
| Feb 4, 2026 | 5.05 | 5.05 | 5.00 | 5.04 | 5.04 | -0.59% | 22,340,311 |
| Feb 3, 2026 | 5.01 | 5.08 | 4.98 | 5.07 | 5.07 | 1.81% | 23,873,495 |
| Feb 2, 2026 | 5.16 | 5.17 | 4.98 | 4.98 | 4.98 | -4.60% | 42,322,060 |
| Jan 30, 2026 | 5.36 | 5.36 | 5.20 | 5.22 | 5.22 | -4.22% | 44,913,180 |
| Jan 29, 2026 | 5.41 | 5.54 | 5.34 | 5.45 | 5.45 | 1.87% | 74,947,140 |
| Jan 28, 2026 | 5.23 | 5.37 | 5.21 | 5.35 | 5.35 | 2.49% | 46,389,831 |
| Jan 27, 2026 | 5.27 | 5.31 | 5.10 | 5.22 | 5.22 | -1.32% | 32,889,981 |
| Jan 26, 2026 | 5.39 | 5.43 | 5.25 | 5.29 | 5.29 | -2.22% | 41,369,940 |
| Jan 23, 2026 | 5.35 | 5.43 | 5.34 | 5.41 | 5.41 | 0.74% | 48,281,863 |
| Jan 22, 2026 | 5.28 | 5.41 | 5.24 | 5.37 | 5.37 | 2.29% | 43,309,370 |
| Jan 21, 2026 | 5.22 | 5.30 | 5.20 | 5.25 | 5.25 | -0.19% | 27,611,540 |
| Jan 20, 2026 | 5.36 | 5.40 | 5.22 | 5.26 | 5.26 | -1.68% | 41,920,670 |
| Jan 19, 2026 | 5.44 | 5.45 | 5.31 | 5.35 | 5.35 | -0.93% | 49,003,860 |
| Jan 16, 2026 | 5.48 | 5.54 | 5.28 | 5.40 | 5.40 | -1.64% | 67,781,390 |
| Jan 15, 2026 | 5.60 | 5.67 | 5.43 | 5.49 | 5.49 | -3.00% | 75,187,010 |
| Jan 14, 2026 | 5.61 | 5.85 | 5.56 | 5.66 | 5.66 | 1.62% | 120,919,400 |
| Jan 13, 2026 | 5.87 | 5.88 | 5.56 | 5.57 | 5.57 | -4.79% | 124,333,400 |
| Jan 12, 2026 | 5.39 | 6.06 | 5.39 | 5.85 | 5.85 | 11.01% | 187,418,300 |
| Jan 9, 2026 | 5.14 | 5.28 | 5.10 | 5.27 | 5.27 | 2.53% | 71,641,600 |
| Jan 8, 2026 | 5.05 | 5.20 | 5.04 | 5.14 | 5.14 | 3.01% | 67,855,720 |
| Jan 7, 2026 | 5.09 | 5.10 | 4.98 | 4.99 | 4.99 | -1.77% | 37,374,630 |
| Jan 6, 2026 | 5.01 | 5.09 | 4.98 | 5.08 | 5.08 | 1.20% | 43,217,650 |
| Jan 5, 2026 | 4.85 | 5.02 | 4.85 | 5.02 | 5.02 | 2.66% | 45,139,880 |
| Dec 31, 2025 | 4.82 | 4.90 | 4.77 | 4.89 | 4.89 | 1.45% | 30,415,290 |
| Dec 30, 2025 | 4.83 | 4.89 | 4.81 | 4.82 | 4.82 | -0.62% | 22,879,950 |
| Dec 29, 2025 | 4.86 | 4.91 | 4.84 | 4.85 | 4.85 | -1.42% | 22,463,960 |
| Dec 26, 2025 | 4.92 | 4.96 | 4.89 | 4.92 | 4.92 | -0.40% | 23,672,140 |
| Dec 25, 2025 | 4.90 | 4.95 | 4.89 | 4.94 | 4.94 | 1.02% | 19,834,890 |
| Dec 24, 2025 | 4.86 | 4.91 | 4.84 | 4.89 | 4.89 | 0.62% | 15,230,410 |
| Dec 23, 2025 | 4.95 | 4.97 | 4.85 | 4.86 | 4.86 | -2.61% | 23,972,660 |
| Dec 22, 2025 | 4.94 | 5.02 | 4.93 | 4.99 | 4.99 | 0.81% | 21,136,900 |
| Dec 19, 2025 | 4.90 | 4.97 | 4.90 | 4.95 | 4.95 | 0.20% | 22,929,680 |
| Dec 18, 2025 | 4.83 | 4.97 | 4.83 | 4.94 | 4.94 | 1.23% | 25,475,160 |
| Dec 17, 2025 | 4.88 | 4.95 | 4.76 | 4.88 | 4.88 | -0.41% | 31,900,210 |
| Dec 16, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.58% | 28,247,400 |
| Dec 15, 2025 | 5.05 | 5.09 | 4.98 | 5.03 | 5.03 | -1.37% | 23,238,270 |
| Dec 12, 2025 | 5.06 | 5.14 | 5.05 | 5.10 | 5.10 | 0.20% | 22,380,990 |
| Dec 11, 2025 | 5.21 | 5.23 | 5.08 | 5.09 | 5.09 | -2.49% | 33,412,450 |
| Dec 10, 2025 | 5.32 | 5.33 | 5.18 | 5.22 | 5.22 | -2.79% | 48,637,550 |
| Dec 9, 2025 | 5.25 | 5.51 | 5.24 | 5.37 | 5.37 | 1.32% | 78,420,650 |
| Dec 8, 2025 | 5.13 | 5.42 | 5.11 | 5.30 | 5.30 | 3.92% | 64,528,560 |
| Dec 5, 2025 | 5.07 | 5.10 | 4.97 | 5.10 | 5.10 | 1.19% | 23,845,680 |
| Dec 4, 2025 | 5.10 | 5.14 | 5.03 | 5.04 | 5.04 | -1.37% | 23,773,500 |
| Dec 3, 2025 | 5.26 | 5.26 | 5.11 | 5.11 | 5.11 | -2.85% | 33,982,250 |
| Dec 2, 2025 | 5.33 | 5.33 | 5.23 | 5.26 | 5.26 | -1.31% | 29,306,170 |
| Dec 1, 2025 | 5.35 | 5.38 | 5.29 | 5.33 | 5.33 | - | 27,760,700 |
| Nov 28, 2025 | 5.26 | 5.36 | 5.23 | 5.33 | 5.33 | 1.33% | 26,731,380 |
| Nov 27, 2025 | 5.34 | 5.37 | 5.25 | 5.26 | 5.26 | -2.41% | 38,629,310 |
| Nov 26, 2025 | 5.54 | 5.60 | 5.38 | 5.39 | 5.39 | -2.18% | 60,165,620 |
| Nov 25, 2025 | 5.43 | 5.54 | 5.41 | 5.51 | 5.51 | 1.47% | 50,738,120 |
| Nov 24, 2025 | 5.22 | 5.45 | 5.10 | 5.43 | 5.43 | 5.03% | 53,629,690 |
| Nov 21, 2025 | 5.38 | 5.44 | 5.17 | 5.17 | 5.17 | -4.61% | 48,480,320 |
| Nov 20, 2025 | 5.50 | 5.57 | 5.36 | 5.42 | 5.42 | -1.45% | 42,218,690 |
| Nov 19, 2025 | 5.52 | 5.57 | 5.44 | 5.50 | 5.50 | -1.43% | 41,625,780 |
| Nov 18, 2025 | 5.52 | 5.68 | 5.52 | 5.58 | 5.58 | 1.45% | 92,413,560 |
| Nov 17, 2025 | 5.34 | 5.50 | 5.32 | 5.50 | 5.50 | 3.00% | 45,672,790 |
| Nov 14, 2025 | 5.35 | 5.42 | 5.33 | 5.34 | 5.34 | -1.11% | 25,626,820 |
| Nov 13, 2025 | 5.33 | 5.40 | 5.28 | 5.40 | 5.40 | 1.50% | 29,261,710 |
| Nov 12, 2025 | 5.42 | 5.42 | 5.27 | 5.32 | 5.32 | -1.66% | 28,511,290 |
| Nov 11, 2025 | 5.46 | 5.46 | 5.38 | 5.41 | 5.41 | -0.55% | 26,323,600 |
| Nov 10, 2025 | 5.40 | 5.46 | 5.38 | 5.44 | 5.44 | 1.12% | 28,945,020 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | -1.28% | 28,363,570 |
| Nov 6, 2025 | 5.53 | 5.54 | 5.43 | 5.45 | 5.45 | -1.09% | 30,405,050 |
| Nov 5, 2025 | 5.45 | 5.52 | 5.42 | 5.51 | 5.51 | 0.18% | 27,442,700 |
| Nov 4, 2025 | 5.57 | 5.57 | 5.46 | 5.50 | 5.50 | -1.96% | 33,778,760 |
| Nov 3, 2025 | 5.58 | 5.62 | 5.44 | 5.61 | 5.61 | - | 48,676,830 |
| Oct 31, 2025 | 5.59 | 5.68 | 5.55 | 5.61 | 5.61 | -0.36% | 43,553,760 |
| Oct 30, 2025 | 5.59 | 5.72 | 5.54 | 5.63 | 5.63 | 0.90% | 51,972,080 |
| Oct 29, 2025 | 5.58 | 5.60 | 5.52 | 5.58 | 5.58 | -0.71% | 28,731,630 |
| Oct 28, 2025 | 5.62 | 5.71 | 5.59 | 5.62 | 5.62 | -1.58% | 40,243,660 |
| Oct 27, 2025 | 5.56 | 5.82 | 5.49 | 5.71 | 5.71 | 2.33% | 73,408,250 |
| Oct 24, 2025 | 5.57 | 5.63 | 5.55 | 5.58 | 5.58 | 0.18% | 33,062,600 |
| Oct 23, 2025 | 5.51 | 5.59 | 5.42 | 5.57 | 5.57 | 0.72% | 34,547,180 |
| Oct 22, 2025 | 5.52 | 5.64 | 5.49 | 5.53 | 5.53 | -1.78% | 39,715,460 |
| Oct 21, 2025 | 5.41 | 5.69 | 5.40 | 5.63 | 5.63 | 5.23% | 79,615,380 |
| Oct 20, 2025 | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | 2.88% | 35,318,900 |
| Oct 17, 2025 | 5.34 | 5.38 | 5.19 | 5.20 | 5.20 | -2.62% | 34,048,310 |
| Oct 16, 2025 | 5.43 | 5.44 | 5.33 | 5.34 | 5.34 | -2.20% | 30,632,800 |
| Oct 15, 2025 | 5.40 | 5.46 | 5.32 | 5.46 | 5.46 | 1.49% | 31,166,460 |
| Oct 14, 2025 | 5.56 | 5.59 | 5.36 | 5.38 | 5.38 | -2.89% | 46,543,200 |
| Oct 13, 2025 | 5.34 | 5.55 | 5.25 | 5.54 | 5.54 | -2.29% | 45,061,100 |
| Oct 10, 2025 | 5.86 | 5.87 | 5.66 | 5.67 | 5.67 | -3.41% | 54,479,990 |
| Oct 9, 2025 | 5.85 | 5.90 | 5.80 | 5.87 | 5.87 | - | 44,441,830 |