Beijing Philisense Technology Co., Ltd. (SHE:300287)
China · Delayed Price · Currency is CNY 3.530
+0.070 (2.02%)
At close: Jul 27, 2026
SHE:300287 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.45 | 3.54 | 3.41 | 3.53 | 3.53 | 2.02% | 31,799,291 |
| Jul 24, 2026 | 3.70 | 3.72 | 3.46 | 3.46 | 3.46 | -8.47% | 47,180,651 |
| Jul 23, 2026 | 3.75 | 3.79 | 3.65 | 3.78 | 3.78 | - | 44,541,088 |
| Jul 22, 2026 | 3.90 | 3.95 | 3.77 | 3.78 | 3.78 | -4.79% | 60,178,300 |
| Jul 21, 2026 | 3.73 | 3.98 | 3.39 | 3.97 | 3.97 | 4.75% | 90,062,194 |
| Jul 20, 2026 | 3.75 | 3.92 | 3.62 | 3.79 | 3.79 | 2.99% | 58,357,010 |
| Jul 17, 2026 | 3.87 | 3.96 | 3.65 | 3.68 | 3.68 | -6.84% | 68,101,614 |
| Jul 16, 2026 | 3.81 | 4.01 | 3.80 | 3.95 | 3.95 | 0.77% | 70,939,499 |
| Jul 15, 2026 | 4.18 | 4.23 | 3.89 | 3.92 | 3.92 | -8.84% | 111,085,007 |
| Jul 14, 2026 | 4.00 | 4.35 | 3.89 | 4.30 | 4.30 | 4.12% | 129,967,000 |
| Jul 13, 2026 | 3.81 | 4.43 | 3.75 | 4.13 | 4.13 | 6.44% | 153,736,800 |
| Jul 10, 2026 | 3.74 | 3.92 | 3.70 | 3.88 | 3.88 | 2.92% | 100,433,919 |
| Jul 9, 2026 | 3.77 | 3.81 | 3.63 | 3.77 | 3.77 | -2.08% | 103,928,295 |
| Jul 8, 2026 | 3.36 | 4.02 | 3.35 | 3.85 | 3.85 | 13.91% | 149,554,206 |
| Jul 7, 2026 | 3.47 | 3.53 | 3.36 | 3.38 | 3.38 | -3.43% | 37,200,680 |
| Jul 6, 2026 | 3.62 | 3.71 | 3.48 | 3.50 | 3.50 | -2.51% | 52,063,210 |
| Jul 3, 2026 | 3.74 | 3.80 | 3.59 | 3.59 | 3.59 | -2.45% | 65,403,449 |
| Jul 2, 2026 | 3.82 | 3.96 | 3.67 | 3.68 | 3.68 | -4.42% | 128,423,000 |
| Jul 1, 2026 | 3.28 | 3.85 | 3.26 | 3.85 | 3.85 | 19.94% | 100,794,400 |
| Jun 30, 2026 | 3.10 | 3.22 | 3.06 | 3.21 | 3.21 | 3.22% | 36,384,270 |
| Jun 29, 2026 | 3.14 | 3.17 | 3.03 | 3.11 | 3.11 | -1.27% | 32,657,200 |
| Jun 26, 2026 | 3.30 | 3.31 | 3.15 | 3.15 | 3.15 | -5.12% | 35,029,570 |
| Jun 25, 2026 | 3.36 | 3.41 | 3.27 | 3.32 | 3.32 | -2.35% | 30,955,490 |
| Jun 24, 2026 | 3.56 | 3.57 | 3.32 | 3.40 | 3.40 | -5.82% | 43,082,700 |
| Jun 23, 2026 | 3.54 | 3.75 | 3.53 | 3.61 | 3.61 | 1.12% | 41,148,050 |
| Jun 22, 2026 | 3.52 | 3.62 | 3.39 | 3.57 | 3.57 | 1.13% | 35,829,917 |
| Jun 18, 2026 | 3.51 | 3.56 | 3.45 | 3.53 | 3.53 | - | 23,020,700 |
| Jun 17, 2026 | 3.61 | 3.61 | 3.48 | 3.53 | 3.53 | -3.02% | 26,244,180 |
| Jun 16, 2026 | 3.55 | 3.65 | 3.49 | 3.64 | 3.64 | 1.68% | 32,432,470 |
| Jun 15, 2026 | 3.51 | 3.60 | 3.50 | 3.58 | 3.58 | 2.87% | 30,311,325 |
| Jun 12, 2026 | 3.54 | 3.58 | 3.46 | 3.48 | 3.48 | -0.29% | 32,528,460 |
| Jun 11, 2026 | 3.63 | 3.63 | 3.44 | 3.49 | 3.49 | -4.12% | 32,455,300 |
| Jun 10, 2026 | 3.73 | 3.79 | 3.60 | 3.64 | 3.64 | -3.19% | 25,113,200 |
| Jun 9, 2026 | 3.69 | 3.79 | 3.67 | 3.76 | 3.76 | 2.17% | 22,509,045 |
| Jun 8, 2026 | 3.75 | 3.85 | 3.66 | 3.68 | 3.68 | -4.66% | 26,351,500 |
| Jun 5, 2026 | 3.85 | 3.94 | 3.73 | 3.86 | 3.86 | 0.26% | 30,238,700 |
| Jun 4, 2026 | 3.99 | 4.00 | 3.83 | 3.85 | 3.85 | -4.23% | 27,136,900 |
| Jun 3, 2026 | 3.94 | 4.08 | 3.93 | 4.02 | 4.02 | 1.52% | 24,534,050 |
| Jun 2, 2026 | 4.03 | 4.05 | 3.92 | 3.96 | 3.96 | -2.22% | 19,027,060 |
| Jun 1, 2026 | 3.89 | 4.06 | 3.89 | 4.05 | 4.05 | 2.27% | 20,334,920 |
| May 29, 2026 | 4.10 | 4.14 | 3.95 | 3.96 | 3.96 | -3.41% | 29,089,200 |
| May 28, 2026 | 4.12 | 4.14 | 3.98 | 4.10 | 4.10 | -0.49% | 29,648,050 |
| May 27, 2026 | 4.19 | 4.26 | 4.11 | 4.12 | 4.12 | -2.37% | 25,556,140 |
| May 26, 2026 | 4.26 | 4.28 | 4.16 | 4.22 | 4.22 | -1.86% | 24,343,830 |
| May 25, 2026 | 4.29 | 4.35 | 4.20 | 4.30 | 4.30 | -0.46% | 27,038,230 |
| May 22, 2026 | 4.26 | 4.34 | 4.23 | 4.32 | 4.32 | 1.65% | 26,713,600 |
| May 21, 2026 | 4.47 | 4.53 | 4.24 | 4.25 | 4.25 | -4.92% | 40,290,360 |
| May 20, 2026 | 4.61 | 4.63 | 4.44 | 4.47 | 4.47 | -3.87% | 34,108,630 |
| May 19, 2026 | 4.58 | 4.70 | 4.58 | 4.65 | 4.65 | 0.65% | 35,049,260 |
| May 18, 2026 | 4.50 | 4.66 | 4.46 | 4.62 | 4.62 | 0.87% | 33,238,250 |