Beijing Philisense Technology Co., Ltd. (SHE:300287)
China · Delayed Price · Currency is CNY 3.250
-0.120 (-3.56%)
At close: Oct 30, 2026
SHE:300287 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.33 | 3.42 | 3.25 | 3.25 | 3.25 | -3.56% | 27,140,600 |
| Oct 29, 2026 | 3.43 | 3.48 | 3.37 | 3.37 | 3.37 | -0.30% | 30,459,953 |
| Oct 28, 2026 | 3.43 | 3.49 | 3.31 | 3.38 | 3.38 | -1.46% | 33,707,810 |
| Oct 27, 2026 | 3.46 | 3.63 | 3.42 | 3.43 | 3.43 | -1.44% | 49,082,623 |
| Oct 26, 2026 | 3.48 | 3.52 | 3.42 | 3.48 | 3.48 | -0.29% | 28,402,300 |
| Oct 23, 2026 | 3.25 | 3.52 | 3.17 | 3.49 | 3.49 | 6.40% | 45,261,500 |
| Oct 22, 2026 | 3.44 | 3.45 | 3.26 | 3.28 | 3.28 | -4.37% | 25,440,894 |
| Oct 21, 2026 | 3.43 | 3.49 | 3.41 | 3.43 | 3.43 | 0.59% | 21,820,300 |
| Oct 20, 2026 | 3.36 | 3.43 | 3.34 | 3.41 | 3.41 | 1.49% | 17,246,600 |
| Oct 19, 2026 | 3.34 | 3.41 | 3.31 | 3.36 | 3.36 | -0.30% | 16,081,000 |
| Oct 16, 2026 | 3.45 | 3.49 | 3.34 | 3.37 | 3.37 | -1.46% | 20,248,200 |
| Oct 15, 2026 | 3.45 | 3.52 | 3.41 | 3.42 | 3.42 | -2.56% | 23,253,600 |
| Oct 14, 2026 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -1.68% | 16,946,468 |
| Oct 13, 2026 | 3.53 | 3.60 | 3.45 | 3.57 | 3.57 | 0.28% | 26,727,710 |
| Oct 12, 2026 | 3.57 | 3.60 | 3.51 | 3.56 | 3.56 | -0.56% | 22,656,590 |
| Oct 9, 2026 | 3.42 | 3.60 | 3.39 | 3.58 | 3.58 | 4.07% | 35,363,440 |
| Oct 8, 2026 | 3.51 | 3.54 | 3.42 | 3.44 | 3.44 | -1.71% | 19,374,050 |
| Sep 30, 2026 | 3.61 | 3.61 | 3.45 | 3.50 | 3.50 | -2.51% | 30,358,700 |
| Sep 29, 2026 | 3.52 | 3.63 | 3.50 | 3.59 | 3.59 | 1.70% | 24,533,540 |
| Sep 28, 2026 | 3.55 | 3.60 | 3.45 | 3.53 | 3.53 | -0.84% | 26,011,450 |
| Sep 24, 2026 | 3.71 | 3.72 | 3.56 | 3.56 | 3.56 | -4.30% | 33,192,900 |
| Sep 23, 2026 | 3.68 | 3.84 | 3.65 | 3.72 | 3.72 | 0.54% | 64,183,696 |
| Sep 22, 2026 | 3.64 | 3.74 | 3.64 | 3.70 | 3.70 | 1.65% | 48,145,153 |
| Sep 21, 2026 | 3.54 | 3.71 | 3.53 | 3.64 | 3.64 | 3.12% | 31,592,813 |
| Sep 18, 2026 | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | 0.28% | 18,826,024 |
| Sep 17, 2026 | 3.55 | 3.59 | 3.48 | 3.52 | 3.52 | -1.40% | 19,285,682 |
| Sep 16, 2026 | 3.52 | 3.60 | 3.50 | 3.57 | 3.57 | - | 19,737,920 |
| Sep 15, 2026 | 3.68 | 3.71 | 3.56 | 3.57 | 3.57 | -2.46% | 27,900,770 |
| Sep 14, 2026 | 3.58 | 3.69 | 3.56 | 3.66 | 3.66 | 2.23% | 24,566,200 |
| Sep 11, 2026 | 3.61 | 3.64 | 3.55 | 3.58 | 3.58 | -1.65% | 23,330,826 |
| Sep 10, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -1.09% | 17,476,370 |
| 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 |