Beijing Philisense Technology Co., Ltd. (SHE:300287)
China · Delayed Price · Currency is CNY 5.48
+0.02 (0.37%)
Last updated: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.46 | 5.52 | 5.40 | 5.49 | - | 0.55% | 41,304,506 |
| Jul 31, 2025 | 5.47 | 5.56 | 5.45 | 5.46 | - | -0.55% | 41,599,444 |
| Jul 30, 2025 | 5.60 | 5.60 | 5.45 | 5.49 | - | -2.31% | 49,175,171 |
| Jul 29, 2025 | 5.63 | 5.64 | 5.52 | 5.62 | - | -0.71% | 46,302,988 |
| Jul 28, 2025 | 5.72 | 5.74 | 5.63 | 5.66 | - | -0.88% | 44,094,375 |
| Jul 25, 2025 | 5.68 | 5.74 | 5.66 | 5.71 | - | - | 54,266,835 |
| Jul 24, 2025 | 5.61 | 5.71 | 5.60 | 5.71 | - | 1.24% | 57,475,274 |
| Jul 23, 2025 | 5.61 | 5.73 | 5.53 | 5.64 | - | -0.18% | 67,578,836 |
| Jul 22, 2025 | 5.61 | 5.78 | 5.59 | 5.65 | - | 0.89% | 81,814,611 |
| Jul 21, 2025 | 5.56 | 5.61 | 5.54 | 5.60 | - | 0.18% | 38,436,574 |
| Jul 18, 2025 | 5.62 | 5.68 | 5.57 | 5.59 | - | -0.18% | 45,117,045 |
| Jul 17, 2025 | 5.56 | 5.62 | 5.51 | 5.60 | - | 0.72% | 38,877,300 |
| Jul 16, 2025 | 5.53 | 5.64 | 5.50 | 5.56 | - | 0.54% | 45,196,207 |
| Jul 15, 2025 | 5.60 | 5.60 | 5.41 | 5.53 | - | -1.07% | 57,380,119 |
| Jul 14, 2025 | 5.68 | 5.69 | 5.55 | 5.59 | - | -1.76% | 53,720,200 |
| Jul 11, 2025 | 5.60 | 5.71 | 5.54 | 5.69 | - | 1.25% | 66,780,530 |
| Jul 10, 2025 | 5.61 | 5.67 | 5.55 | 5.62 | - | -0.18% | 46,868,000 |
| Jul 9, 2025 | 5.72 | 5.75 | 5.60 | 5.63 | - | -1.40% | 60,802,860 |
| Jul 8, 2025 | 5.65 | 5.72 | 5.63 | 5.71 | - | 0.53% | 54,514,001 |
| Jul 7, 2025 | 5.79 | 5.79 | 5.63 | 5.68 | - | -1.22% | 56,417,100 |
| Jul 4, 2025 | 5.88 | 5.92 | 5.70 | 5.75 | - | -2.21% | 109,446,250 |
| Jul 3, 2025 | 5.57 | 6.12 | 5.57 | 5.88 | - | 5.57% | 194,437,555 |
| Jul 2, 2025 | 5.73 | 5.73 | 5.54 | 5.57 | - | -3.80% | 86,024,150 |
| Jul 1, 2025 | 5.80 | 5.93 | 5.70 | 5.79 | - | 0.70% | 92,556,250 |
| Jun 30, 2025 | 5.76 | 5.79 | 5.71 | 5.75 | - | 1.05% | 66,445,100 |
| Jun 27, 2025 | 5.71 | 5.86 | 5.68 | 5.69 | - | -1.39% | 99,731,900 |
| Jun 26, 2025 | 5.77 | 5.99 | 5.68 | 5.77 | - | -1.20% | 168,155,231 |
| Jun 25, 2025 | 5.58 | 5.95 | 5.50 | 5.84 | - | 7.16% | 219,574,807 |
| Jun 24, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | - | 2.64% | 64,168,700 |
| Jun 23, 2025 | 5.06 | 5.32 | 5.02 | 5.31 | - | 3.71% | 58,493,796 |
| Jun 20, 2025 | 5.27 | 5.31 | 5.08 | 5.12 | - | -3.40% | 61,218,300 |
| Jun 19, 2025 | 5.50 | 5.56 | 5.28 | 5.30 | - | -3.64% | 69,499,600 |
| Jun 18, 2025 | 5.38 | 5.58 | 5.36 | 5.50 | - | 1.29% | 89,291,678 |
| Jun 17, 2025 | 5.39 | 5.47 | 5.33 | 5.43 | - | 0.56% | 56,226,076 |
| Jun 16, 2025 | 5.20 | 5.43 | 5.18 | 5.40 | - | 2.86% | 67,317,612 |
| Jun 13, 2025 | 5.43 | 5.45 | 5.24 | 5.25 | - | -4.02% | 66,944,600 |
| Jun 12, 2025 | 5.36 | 5.63 | 5.33 | 5.47 | - | 1.30% | 84,960,300 |
| Jun 11, 2025 | 5.35 | 5.47 | 5.33 | 5.40 | - | 0.75% | 40,355,100 |
| Jun 10, 2025 | 5.50 | 5.51 | 5.26 | 5.36 | - | -2.55% | 60,164,900 |
| Jun 9, 2025 | 5.45 | 5.54 | 5.41 | 5.50 | - | 0.73% | 58,984,272 |
| Jun 6, 2025 | 5.51 | 5.55 | 5.37 | 5.46 | - | -0.36% | 70,430,800 |
| Jun 5, 2025 | 5.25 | 5.54 | 5.22 | 5.48 | - | 4.38% | 97,317,230 |
| Jun 4, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | - | 0.38% | 37,128,700 |
| Jun 3, 2025 | 5.22 | 5.38 | 5.20 | 5.23 | - | 0.19% | 45,320,430 |
| May 30, 2025 | 5.39 | 5.41 | 5.20 | 5.22 | - | -3.87% | 54,558,292 |
| May 29, 2025 | 5.21 | 5.43 | 5.18 | 5.43 | - | 5.03% | 83,801,538 |
| May 28, 2025 | 5.24 | 5.26 | 5.13 | 5.17 | - | -0.96% | 31,436,814 |
| May 27, 2025 | 5.27 | 5.28 | 5.19 | 5.22 | - | -1.14% | 29,467,800 |
| May 26, 2025 | 5.17 | 5.32 | 5.17 | 5.28 | - | 1.93% | 37,147,400 |
| May 23, 2025 | 5.33 | 5.33 | 5.17 | 5.18 | - | -2.45% | 43,726,900 |