Beijing Philisense Technology Co., Ltd. (SHE:300287)
China · Delayed Price · Currency is CNY 3.680
-0.090 (-2.39%)
Sep 9, 2026, 4:00 PM EDT
SHE:300287 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.74 | 3.76 | 3.64 | 3.68 | 3.68 | -2.39% | 31,433,200 |
| Sep 8, 2026 | 3.72 | 3.79 | 3.71 | 3.77 | 3.77 | 0.53% | 31,094,860 |
| Sep 7, 2026 | 3.66 | 3.81 | 3.65 | 3.75 | 3.75 | 1.90% | 34,370,440 |
| Sep 4, 2026 | 3.69 | 3.78 | 3.66 | 3.68 | 3.68 | 0.55% | 30,814,985 |
| Sep 3, 2026 | 3.76 | 3.78 | 3.65 | 3.66 | 3.66 | -1.88% | 21,931,574 |
| Sep 2, 2026 | 3.75 | 3.79 | 3.71 | 3.73 | 3.73 | -1.84% | 28,422,800 |
| Sep 1, 2026 | 3.64 | 3.83 | 3.62 | 3.80 | 3.80 | 4.40% | 55,307,247 |
| Aug 31, 2026 | 3.56 | 3.65 | 3.54 | 3.64 | 3.64 | 1.39% | 23,579,389 |
| Aug 28, 2026 | 3.63 | 3.65 | 3.58 | 3.59 | 3.59 | -0.83% | 24,482,770 |
| Aug 27, 2026 | 3.55 | 3.64 | 3.55 | 3.62 | 3.62 | 1.12% | 22,044,638 |
| Aug 26, 2026 | 3.53 | 3.59 | 3.52 | 3.58 | 3.58 | 0.85% | 18,816,580 |
| Aug 25, 2026 | 3.44 | 3.58 | 3.41 | 3.55 | 3.55 | 3.20% | 24,313,802 |
| Aug 24, 2026 | 3.51 | 3.52 | 3.42 | 3.44 | 3.44 | -2.27% | 16,064,090 |
| Aug 21, 2026 | 3.48 | 3.53 | 3.44 | 3.52 | 3.52 | 0.28% | 17,238,200 |
| Aug 20, 2026 | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | 0.57% | 18,528,869 |
| Aug 19, 2026 | 3.65 | 3.67 | 3.48 | 3.49 | 3.49 | -5.93% | 36,035,500 |
| Aug 18, 2026 | 3.75 | 3.83 | 3.61 | 3.71 | 3.71 | -1.33% | 42,299,970 |
| Aug 17, 2026 | 3.81 | 3.81 | 3.68 | 3.76 | 3.76 | -0.53% | 32,092,500 |
| Aug 14, 2026 | 3.87 | 3.99 | 3.72 | 3.78 | 3.78 | -0.79% | 45,718,910 |
| Aug 13, 2026 | 3.90 | 3.97 | 3.81 | 3.81 | 3.81 | -2.56% | 40,320,940 |
| Aug 12, 2026 | 3.88 | 3.94 | 3.86 | 3.91 | 3.91 | 1.03% | 31,978,530 |
| Aug 11, 2026 | 3.88 | 3.92 | 3.80 | 3.87 | 3.87 | -0.51% | 31,164,430 |
| Aug 10, 2026 | 3.86 | 3.91 | 3.79 | 3.89 | 3.89 | 1.04% | 32,546,980 |
| Aug 7, 2026 | 3.92 | 3.95 | 3.75 | 3.85 | 3.85 | -2.28% | 47,589,370 |
| Aug 6, 2026 | 3.94 | 4.00 | 3.88 | 3.94 | 3.94 | -0.76% | 46,193,247 |
| Aug 5, 2026 | 3.95 | 4.03 | 3.93 | 3.97 | 3.97 | -0.75% | 65,172,140 |
| Aug 4, 2026 | 3.86 | 4.04 | 3.84 | 4.00 | 4.00 | 4.17% | 77,658,167 |
| Aug 3, 2026 | 3.81 | 3.85 | 3.71 | 3.84 | 3.84 | 1.32% | 47,871,933 |
| Jul 31, 2026 | 3.59 | 3.84 | 3.58 | 3.79 | 3.79 | 7.67% | 78,072,210 |
| Jul 30, 2026 | 3.57 | 3.66 | 3.50 | 3.52 | 3.52 | -2.22% | 37,512,360 |
| Jul 29, 2026 | 3.53 | 3.64 | 3.52 | 3.60 | 3.60 | 0.84% | 36,699,820 |
| Jul 28, 2026 | 3.46 | 3.67 | 3.45 | 3.57 | 3.57 | 1.13% | 41,597,065 |
| 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 |