Beijing Philisense Technology Co., Ltd. (SHE:300287)
China
· Delayed Price · Currency is CNY 4.340
+0.060 (1.40%)
At close: Apr 29, 2026
SHE:300287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.30 | 4.41 | 4.26 | 4.28 | 4.28 | -1.15% | 28,483,400 |
| Apr 27, 2026 | 4.25 | 4.33 | 4.17 | 4.33 | 4.33 | 0.93% | 29,392,050 |
| Apr 24, 2026 | 4.38 | 4.38 | 4.27 | 4.29 | 4.29 | -3.60% | 46,970,700 |
| Apr 23, 2026 | 4.19 | 4.59 | 4.18 | 4.45 | 4.45 | 6.21% | 92,532,130 |
| Apr 22, 2026 | 4.16 | 4.19 | 4.13 | 4.19 | 4.19 | 0.48% | 18,797,540 |
| Apr 21, 2026 | 4.25 | 4.26 | 4.14 | 4.17 | 4.17 | -2.11% | 23,220,700 |
| Apr 20, 2026 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | -0.47% | 18,633,060 |
| Apr 17, 2026 | 4.30 | 4.32 | 4.23 | 4.28 | 4.28 | -1.38% | 23,429,320 |
| Apr 16, 2026 | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | 2.60% | 25,413,200 |
| Apr 15, 2026 | 4.33 | 4.34 | 4.22 | 4.23 | 4.23 | -2.08% | 17,724,200 |
| Apr 14, 2026 | 4.32 | 4.36 | 4.26 | 4.32 | 4.32 | 0.70% | 16,860,720 |
| Apr 13, 2026 | 4.26 | 4.32 | 4.26 | 4.29 | 4.29 | -0.46% | 13,766,290 |
| Apr 10, 2026 | 4.31 | 4.37 | 4.31 | 4.31 | 4.31 | 0.94% | 18,188,870 |
| Apr 9, 2026 | 4.36 | 4.39 | 4.26 | 4.27 | 4.27 | -3.39% | 22,923,200 |
| Apr 8, 2026 | 4.26 | 4.43 | 4.26 | 4.42 | 4.42 | 5.74% | 29,233,390 |
| Apr 7, 2026 | 4.14 | 4.21 | 4.13 | 4.18 | 4.18 | 1.46% | 11,969,420 |
| Apr 3, 2026 | 4.25 | 4.27 | 4.11 | 4.12 | 4.12 | -2.60% | 14,198,600 |
| Apr 2, 2026 | 4.35 | 4.35 | 4.21 | 4.23 | 4.23 | -2.98% | 15,365,400 |
| Apr 1, 2026 | 4.38 | 4.42 | 4.33 | 4.36 | 4.36 | 1.16% | 14,132,730 |
| Mar 31, 2026 | 4.40 | 4.44 | 4.31 | 4.31 | 4.31 | -2.05% | 17,380,000 |
| Mar 30, 2026 | 4.37 | 4.42 | 4.32 | 4.40 | 4.40 | -1.79% | 20,205,480 |
| Mar 27, 2026 | 4.41 | 4.58 | 4.35 | 4.48 | 4.48 | 0.67% | 25,101,600 |
| Mar 26, 2026 | 4.43 | 4.78 | 4.40 | 4.45 | 4.45 | 1.14% | 44,409,190 |
| Mar 25, 2026 | 4.29 | 4.44 | 4.28 | 4.40 | 4.40 | 2.33% | 23,710,890 |
| Mar 24, 2026 | 4.24 | 4.31 | 4.14 | 4.30 | 4.30 | 4.12% | 25,791,440 |
| Mar 23, 2026 | 4.33 | 4.36 | 4.13 | 4.13 | 4.13 | -6.35% | 31,948,000 |
| Mar 20, 2026 | 4.63 | 4.69 | 4.40 | 4.41 | 4.41 | -4.96% | 29,923,810 |
| Mar 19, 2026 | 4.72 | 4.72 | 4.62 | 4.64 | 4.64 | -2.52% | 19,452,690 |
| Mar 18, 2026 | 4.67 | 4.76 | 4.65 | 4.76 | 4.76 | 1.93% | 18,915,290 |
| Mar 17, 2026 | 4.76 | 4.80 | 4.67 | 4.67 | 4.67 | -1.89% | 19,992,050 |
| Mar 16, 2026 | 4.73 | 4.77 | 4.71 | 4.76 | 4.76 | 0.63% | 15,594,690 |
| Mar 13, 2026 | 4.78 | 4.80 | 4.71 | 4.73 | 4.73 | -1.25% | 19,679,160 |
| Mar 12, 2026 | 4.84 | 4.89 | 4.79 | 4.79 | 4.79 | -1.64% | 17,266,550 |
| Mar 11, 2026 | 4.94 | 4.95 | 4.86 | 4.87 | 4.87 | -1.62% | 20,974,800 |
| Mar 10, 2026 | 4.89 | 5.01 | 4.89 | 4.95 | 4.95 | 1.43% | 28,311,440 |
| 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 |