Beijing Philisense Technology Co., Ltd. Class A 300287
SZSE · China · Technology Services
CNY 3.50-0.09 (-2.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.50 | -2.51% | CNY 3.61 | CNY 3.61 | CNY 3.45 | 30.35M |
| 2026-09-29 | CNY 3.59 | +1.70% | CNY 3.52 | CNY 3.63 | CNY 3.50 | 24.53M |
| 2026-09-28 | CNY 3.53 | -0.84% | CNY 3.55 | CNY 3.60 | CNY 3.45 | 26.01M |
| 2026-09-24 | CNY 3.56 | -4.30% | CNY 3.71 | CNY 3.72 | CNY 3.56 | 33.17M |
| 2026-09-23 | CNY 3.72 | +0.54% | CNY 3.68 | CNY 3.84 | CNY 3.65 | 64.18M |
| 2026-09-22 | CNY 3.70 | +1.65% | CNY 3.64 | CNY 3.74 | CNY 3.64 | 48.15M |
| 2026-09-21 | CNY 3.64 | +3.12% | CNY 3.54 | CNY 3.71 | CNY 3.53 | 31.59M |
| 2026-09-18 | CNY 3.53 | +0.28% | CNY 3.56 | CNY 3.57 | CNY 3.52 | 18.82M |
| 2026-09-17 | CNY 3.52 | -1.40% | CNY 3.55 | CNY 3.59 | CNY 3.48 | 19.29M |
| 2026-09-16 | CNY 3.57 | 0.00% | CNY 3.52 | CNY 3.60 | CNY 3.50 | 19.74M |
| 2026-09-15 | CNY 3.57 | -2.46% | CNY 3.68 | CNY 3.71 | CNY 3.56 | 27.90M |
| 2026-09-14 | CNY 3.66 | +2.23% | CNY 3.58 | CNY 3.69 | CNY 3.56 | 24.55M |
| 2026-09-11 | CNY 3.58 | -1.65% | CNY 3.61 | CNY 3.64 | CNY 3.55 | 23.33M |
| 2026-09-10 | CNY 3.64 | -1.09% | CNY 3.66 | CNY 3.68 | CNY 3.60 | 17.48M |
| 2026-09-09 | CNY 3.68 | -2.39% | CNY 3.74 | CNY 3.76 | CNY 3.64 | 31.43M |
| 2026-09-08 | CNY 3.77 | +0.53% | CNY 3.72 | CNY 3.79 | CNY 3.71 | 31.09M |
| 2026-09-07 | CNY 3.75 | +1.90% | CNY 3.66 | CNY 3.81 | CNY 3.65 | 34.37M |
| 2026-09-04 | CNY 3.68 | +0.55% | CNY 3.69 | CNY 3.78 | CNY 3.66 | 30.81M |
| 2026-09-03 | CNY 3.66 | -1.88% | CNY 3.76 | CNY 3.78 | CNY 3.65 | 21.92M |
| 2026-09-02 | CNY 3.73 | -1.84% | CNY 3.75 | CNY 3.79 | CNY 3.71 | 28.41M |
| 2026-09-01 | CNY 3.80 | +4.40% | CNY 3.64 | CNY 3.83 | CNY 3.62 | 55.30M |
| 2026-08-31 | CNY 3.64 | +1.39% | CNY 3.56 | CNY 3.65 | CNY 3.54 | 23.55M |
| 2026-08-28 | CNY 3.59 | -0.83% | CNY 3.63 | CNY 3.65 | CNY 3.58 | 24.48M |
| 2026-08-27 | CNY 3.62 | +1.12% | CNY 3.55 | CNY 3.64 | CNY 3.55 | 22.04M |
| 2026-08-26 | CNY 3.58 | +0.85% | CNY 3.53 | CNY 3.59 | CNY 3.52 | 18.82M |
| 2026-08-25 | CNY 3.55 | +3.20% | CNY 3.44 | CNY 3.58 | CNY 3.41 | 24.31M |
| 2026-08-24 | CNY 3.44 | -2.27% | CNY 3.51 | CNY 3.52 | CNY 3.42 | 16.06M |
| 2026-08-21 | CNY 3.52 | +0.28% | CNY 3.48 | CNY 3.53 | CNY 3.44 | 17.24M |
| 2026-08-20 | CNY 3.51 | +0.57% | CNY 3.55 | CNY 3.56 | CNY 3.49 | 18.53M |
| 2026-08-19 | CNY 3.49 | -5.93% | CNY 3.65 | CNY 3.67 | CNY 3.48 | 36.04M |
| 2026-08-18 | CNY 3.71 | -1.33% | CNY 3.75 | CNY 3.83 | CNY 3.61 | 42.30M |
| 2026-08-17 | CNY 3.76 | -0.53% | CNY 3.81 | CNY 3.81 | CNY 3.68 | 32.09M |
| 2026-08-14 | CNY 3.78 | -0.79% | CNY 3.87 | CNY 3.99 | CNY 3.72 | 45.72M |
| 2026-08-13 | CNY 3.81 | -2.56% | CNY 3.90 | CNY 3.97 | CNY 3.81 | 40.32M |
| 2026-08-12 | CNY 3.91 | +1.03% | CNY 3.88 | CNY 3.94 | CNY 3.86 | 31.98M |
| 2026-08-11 | CNY 3.87 | -0.51% | CNY 3.88 | CNY 3.92 | CNY 3.80 | 31.16M |
| 2026-08-10 | CNY 3.89 | +1.04% | CNY 3.86 | CNY 3.91 | CNY 3.79 | 32.55M |
| 2026-08-07 | CNY 3.85 | -2.28% | CNY 3.92 | CNY 3.95 | CNY 3.75 | 47.59M |
| 2026-08-06 | CNY 3.94 | -0.76% | CNY 3.94 | CNY 4.00 | CNY 3.88 | 46.16M |
| 2026-08-05 | CNY 3.97 | -0.75% | CNY 3.95 | CNY 4.03 | CNY 3.93 | 65.17M |
| 2026-08-04 | CNY 4.00 | +4.17% | CNY 3.86 | CNY 4.04 | CNY 3.84 | 77.62M |
| 2026-08-03 | CNY 3.84 | +1.32% | CNY 3.81 | CNY 3.85 | CNY 3.71 | 47.83M |
| 2026-07-31 | CNY 3.79 | +7.67% | CNY 3.59 | CNY 3.84 | CNY 3.58 | 78.07M |
| 2026-07-30 | CNY 3.52 | -2.22% | CNY 3.57 | CNY 3.66 | CNY 3.50 | 37.51M |
| 2026-07-29 | CNY 3.60 | +0.84% | CNY 3.53 | CNY 3.64 | CNY 3.52 | 36.66M |
| 2026-07-28 | CNY 3.57 | +1.13% | CNY 3.46 | CNY 3.67 | CNY 3.45 | 41.57M |
| 2026-07-27 | CNY 3.53 | +2.02% | CNY 3.45 | CNY 3.54 | CNY 3.41 | 31.76M |
| 2026-07-24 | CNY 3.46 | -8.47% | CNY 3.70 | CNY 3.72 | CNY 3.46 | 47.16M |
| 2026-07-23 | CNY 3.78 | 0.00% | CNY 3.75 | CNY 3.79 | CNY 3.65 | 44.48M |
| 2026-07-22 | CNY 3.78 | -4.79% | CNY 3.90 | CNY 3.95 | CNY 3.77 | 60.11M |
| 2026-07-21 | CNY 3.97 | +4.75% | CNY 3.73 | CNY 3.98 | CNY 3.39 | 89.91M |
| 2026-07-20 | CNY 3.79 | +2.99% | CNY 3.75 | CNY 3.92 | CNY 3.62 | 58.36M |
| 2026-07-17 | CNY 3.68 | -6.84% | CNY 3.87 | CNY 3.96 | CNY 3.65 | 68.06M |
| 2026-07-16 | CNY 3.95 | +0.77% | CNY 3.81 | CNY 4.01 | CNY 3.80 | 70.90M |
| 2026-07-15 | CNY 3.92 | -8.84% | CNY 4.18 | CNY 4.23 | CNY 3.89 | 111.09M |
| 2026-07-14 | CNY 4.30 | +4.12% | CNY 4.00 | CNY 4.35 | CNY 3.89 | 129.97M |
| 2026-07-13 | CNY 4.13 | +6.44% | CNY 3.81 | CNY 4.43 | CNY 3.75 | 153.74M |
| 2026-07-10 | CNY 3.88 | +2.92% | CNY 3.74 | CNY 3.92 | CNY 3.70 | 100.43M |
| 2026-07-09 | CNY 3.77 | -2.08% | CNY 3.77 | CNY 3.81 | CNY 3.63 | 103.89M |
| 2026-07-08 | CNY 3.85 | +13.91% | CNY 3.36 | CNY 4.02 | CNY 3.35 | 149.55M |
| 2026-07-07 | CNY 3.38 | -3.43% | CNY 3.47 | CNY 3.53 | CNY 3.36 | 37.20M |
| 2026-07-06 | CNY 3.50 | -2.51% | CNY 3.62 | CNY 3.71 | CNY 3.48 | 52.06M |
| 2026-07-03 | CNY 3.59 | -2.45% | CNY 3.74 | CNY 3.80 | CNY 3.59 | 65.40M |
| 2026-07-02 | CNY 3.68 | -4.42% | CNY 3.82 | CNY 3.96 | CNY 3.67 | 128.42M |
| 2026-07-01 | CNY 3.85 | +19.94% | CNY 3.28 | CNY 3.85 | CNY 3.26 | 100.79M |
| 2026-06-30 | CNY 3.21 | +3.22% | CNY 3.10 | CNY 3.22 | CNY 3.06 | 36.38M |
| 2026-06-29 | CNY 3.11 | -1.27% | CNY 3.14 | CNY 3.17 | CNY 3.03 | 32.66M |
| 2026-06-26 | CNY 3.15 | -5.12% | CNY 3.30 | CNY 3.31 | CNY 3.15 | 35.03M |
| 2026-06-25 | CNY 3.32 | -2.35% | CNY 3.36 | CNY 3.41 | CNY 3.27 | 30.96M |
| 2026-06-24 | CNY 3.40 | -5.82% | CNY 3.56 | CNY 3.57 | CNY 3.32 | 43.08M |
| 2026-06-23 | CNY 3.61 | +1.12% | CNY 3.54 | CNY 3.75 | CNY 3.53 | 41.15M |
| 2026-06-22 | CNY 3.57 | +1.13% | CNY 3.52 | CNY 3.62 | CNY 3.39 | 35.83M |
| 2026-06-18 | CNY 3.53 | 0.00% | CNY 3.51 | CNY 3.56 | CNY 3.45 | 23.02M |
| 2026-06-17 | CNY 3.53 | -3.02% | CNY 3.61 | CNY 3.61 | CNY 3.48 | 26.24M |
| 2026-06-16 | CNY 3.64 | +1.68% | CNY 3.55 | CNY 3.65 | CNY 3.49 | 32.43M |
| 2026-06-15 | CNY 3.58 | +2.87% | CNY 3.51 | CNY 3.60 | CNY 3.50 | 30.31M |
| 2026-06-12 | CNY 3.48 | -0.29% | CNY 3.54 | CNY 3.58 | CNY 3.46 | 32.53M |
| 2026-06-11 | CNY 3.49 | -4.12% | CNY 3.63 | CNY 3.63 | CNY 3.44 | 32.46M |
| 2026-06-10 | CNY 3.64 | -3.19% | CNY 3.73 | CNY 3.79 | CNY 3.60 | 25.11M |
| 2026-06-09 | CNY 3.76 | +2.17% | CNY 3.69 | CNY 3.79 | CNY 3.67 | 22.51M |
| 2026-06-08 | CNY 3.68 | -4.66% | CNY 3.75 | CNY 3.85 | CNY 3.66 | 26.35M |
| 2026-06-05 | CNY 3.86 | +0.26% | CNY 3.85 | CNY 3.94 | CNY 3.73 | 30.24M |
| 2026-06-04 | CNY 3.85 | -4.23% | CNY 3.99 | CNY 4.00 | CNY 3.83 | 27.14M |
| 2026-06-03 | CNY 4.02 | +1.52% | CNY 3.94 | CNY 4.08 | CNY 3.93 | 24.53M |
| 2026-06-02 | CNY 3.96 | -2.22% | CNY 4.03 | CNY 4.05 | CNY 3.92 | 19.03M |
| 2026-06-01 | CNY 4.05 | +2.27% | CNY 3.89 | CNY 4.06 | CNY 3.89 | 20.33M |
| 2026-05-29 | CNY 3.96 | -3.41% | CNY 4.10 | CNY 4.14 | CNY 3.95 | 29.09M |
| 2026-05-28 | CNY 4.10 | -0.49% | CNY 4.12 | CNY 4.14 | CNY 3.98 | 29.65M |
| 2026-05-27 | CNY 4.12 | -2.37% | CNY 4.19 | CNY 4.26 | CNY 4.11 | 25.56M |
| 2026-05-26 | CNY 4.22 | -1.86% | CNY 4.26 | CNY 4.28 | CNY 4.16 | 24.34M |