Beijing Philisense Technology Co., Ltd. (SHE:300287)
China · Delayed Price · Currency is CNY 4.320
+0.070 (1.65%)
At close: May 22, 2026
SHE:300287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 4.58 | 4.74 | 4.50 | 4.58 | 4.58 | -0.87% | 47,647,010 |
| May 14, 2026 | 4.83 | 4.92 | 4.62 | 4.62 | 4.62 | -5.13% | 70,602,740 |
| May 13, 2026 | 5.04 | 5.15 | 4.82 | 4.87 | 4.87 | -1.42% | 100,548,700 |
| May 12, 2026 | 4.64 | 5.00 | 4.60 | 4.94 | 4.94 | 5.11% | 116,543,500 |
| May 11, 2026 | 4.48 | 4.81 | 4.43 | 4.70 | 4.70 | 5.15% | 78,102,130 |
| May 8, 2026 | 4.45 | 4.56 | 4.43 | 4.47 | 4.47 | -0.45% | 32,920,610 |
| May 7, 2026 | 4.45 | 4.49 | 4.41 | 4.49 | 4.49 | 0.90% | 35,598,600 |
| May 6, 2026 | 4.33 | 4.47 | 4.33 | 4.45 | 4.45 | 3.01% | 40,964,180 |
| Apr 30, 2026 | 4.35 | 4.36 | 4.28 | 4.32 | 4.32 | -0.46% | 19,843,520 |
| Apr 29, 2026 | 4.25 | 4.38 | 4.23 | 4.34 | 4.34 | 1.40% | 27,016,100 |
| 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 |