Beijing Philisense Technology Co., Ltd. (300287.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.9000 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 19,825,629 |
| 18 Apr 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5300 | 2.5300 | 23,670,600 |
| 17 Apr 2024 | 2.4100 | 2.5800 | 2.4000 | 2.5800 | 2.5800 | 34,781,919 |
| 16 Apr 2024 | 2.6300 | 2.6400 | 2.3500 | 2.3600 | 2.3600 | 43,935,150 |
| 15 Apr 2024 | 2.8200 | 2.8300 | 2.5800 | 2.6500 | 2.6500 | 38,411,956 |
| 12 Apr 2024 | 2.9000 | 2.9400 | 2.8300 | 2.8400 | 2.8400 | 15,994,277 |
| 11 Apr 2024 | 2.8600 | 2.9400 | 2.8400 | 2.8900 | 2.8900 | 17,137,246 |
| 10 Apr 2024 | 2.9900 | 3.0000 | 2.8400 | 2.8900 | 2.8900 | 24,717,008 |
| 09 Apr 2024 | 3.0100 | 3.0400 | 2.9700 | 3.0100 | 3.0100 | 14,004,468 |
| 08 Apr 2024 | 3.0400 | 3.0600 | 2.9900 | 2.9900 | 2.9900 | 21,279,268 |
| 03 Apr 2024 | 3.1300 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 22,205,938 |
| 02 Apr 2024 | 3.2000 | 3.2100 | 3.1200 | 3.1400 | 3.1400 | 25,217,900 |
| 01 Apr 2024 | 3.1900 | 3.2600 | 3.1800 | 3.2200 | 3.2200 | 24,917,931 |
| 29 Mar 2024 | 3.1800 | 3.1800 | 3.0800 | 3.1700 | 3.1700 | 17,262,742 |
| 28 Mar 2024 | 3.0500 | 3.2000 | 3.0400 | 3.1700 | 3.1700 | 36,951,964 |
| 27 Mar 2024 | 3.2700 | 3.2700 | 3.0300 | 3.0500 | 3.0500 | 39,514,222 |
| 26 Mar 2024 | 3.3300 | 3.3700 | 3.2000 | 3.2600 | 3.2600 | 50,147,609 |
| 25 Mar 2024 | 3.3500 | 3.5500 | 3.3200 | 3.3600 | 3.3600 | 74,896,398 |
| 22 Mar 2024 | 3.4000 | 3.4200 | 3.3000 | 3.3900 | 3.3900 | 47,785,000 |
| 21 Mar 2024 | 3.3900 | 3.4600 | 3.3600 | 3.4100 | 3.4100 | 44,663,840 |
| 20 Mar 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3900 | 3.3900 | 41,796,855 |
| 19 Mar 2024 | 3.3700 | 3.4100 | 3.3400 | 3.3500 | 3.3500 | 47,320,120 |
| 18 Mar 2024 | 3.4200 | 3.4400 | 3.3400 | 3.3900 | 3.3900 | 65,358,009 |
| 15 Mar 2024 | 3.2300 | 3.4500 | 3.1700 | 3.4200 | 3.4200 | 95,548,500 |
| 14 Mar 2024 | 3.2600 | 3.4100 | 3.2000 | 3.3000 | 3.3000 | 69,195,475 |
| 13 Mar 2024 | 3.2700 | 3.3100 | 3.2400 | 3.2700 | 3.2700 | 37,381,086 |
| 12 Mar 2024 | 3.2200 | 3.3100 | 3.2100 | 3.2700 | 3.2700 | 37,677,500 |
| 11 Mar 2024 | 3.1400 | 3.2200 | 3.0700 | 3.2100 | 3.2100 | 35,184,400 |
| 08 Mar 2024 | 3.0700 | 3.1600 | 3.0400 | 3.1500 | 3.1500 | 26,830,362 |
| 07 Mar 2024 | 3.1700 | 3.1900 | 3.0600 | 3.0700 | 3.0700 | 28,533,600 |
| 06 Mar 2024 | 3.1600 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 26,886,579 |
| 05 Mar 2024 | 3.2100 | 3.2200 | 3.1300 | 3.1700 | 3.1700 | 32,637,454 |
| 04 Mar 2024 | 3.2000 | 3.2600 | 3.1200 | 3.2400 | 3.2400 | 39,350,979 |
| 01 Mar 2024 | 3.1500 | 3.2200 | 3.1200 | 3.2000 | 3.2000 | 38,458,500 |
| 29 Feb 2024 | 2.9400 | 3.1500 | 2.9300 | 3.1400 | 3.1400 | 43,161,200 |
| 28 Feb 2024 | 3.3000 | 3.3600 | 2.9900 | 3.0000 | 3.0000 | 67,458,565 |
| 27 Feb 2024 | 3.1600 | 3.3000 | 3.1600 | 3.3000 | 3.3000 | 43,381,849 |
| 26 Feb 2024 | 3.1300 | 3.2600 | 3.1000 | 3.2000 | 3.2000 | 47,583,300 |
| 23 Feb 2024 | 3.0300 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 51,978,600 |
| 22 Feb 2024 | 2.9000 | 3.0300 | 2.8900 | 3.0300 | 3.0300 | 41,130,500 |
| 21 Feb 2024 | 2.9100 | 3.0400 | 2.8600 | 2.9200 | 2.9200 | 41,924,800 |
| 20 Feb 2024 | 2.8600 | 2.9400 | 2.7900 | 2.9200 | 2.9200 | 38,466,547 |
| 19 Feb 2024 | 2.7200 | 2.8900 | 2.7100 | 2.8500 | 2.8500 | 43,852,741 |
| 08 Feb 2024 | 2.4200 | 2.6600 | 2.4200 | 2.6600 | 2.6600 | 39,696,678 |
| 07 Feb 2024 | 2.4900 | 2.5800 | 2.3600 | 2.4200 | 2.4200 | 37,250,760 |
| 06 Feb 2024 | 2.3100 | 2.5600 | 2.1900 | 2.4800 | 2.4800 | 44,819,284 |
| 05 Feb 2024 | 2.7400 | 2.7700 | 2.2900 | 2.3800 | 2.3800 | 53,721,601 |
| 02 Feb 2024 | 2.9400 | 3.0100 | 2.6500 | 2.7700 | 2.7700 | 37,539,810 |
| 01 Feb 2024 | 3.0200 | 3.0400 | 2.8700 | 2.9100 | 2.9100 | 31,171,825 |
| 31 Jan 2024 | 3.2600 | 3.2700 | 3.0000 | 3.0200 | 3.0200 | 36,452,693 |
| 30 Jan 2024 | 3.3700 | 3.3900 | 3.2700 | 3.2700 | 3.2700 | 15,880,506 |
| 29 Jan 2024 | 3.5200 | 3.5600 | 3.3700 | 3.3700 | 3.3700 | 21,436,100 |
| 26 Jan 2024 | 3.5300 | 3.6100 | 3.5100 | 3.5300 | 3.5300 | 21,377,909 |
| 25 Jan 2024 | 3.4200 | 3.5700 | 3.4100 | 3.5400 | 3.5400 | 26,171,339 |
| 24 Jan 2024 | 3.3800 | 3.4300 | 3.2700 | 3.4200 | 3.4200 | 22,678,900 |
| 23 Jan 2024 | 3.3500 | 3.4100 | 3.2900 | 3.3700 | 3.3700 | 19,297,150 |
| 22 Jan 2024 | 3.5800 | 3.6000 | 3.3300 | 3.3500 | 3.3500 | 25,673,034 |
| 19 Jan 2024 | 3.6500 | 3.6800 | 3.5800 | 3.5800 | 3.5800 | 15,321,504 |
| 18 Jan 2024 | 3.6300 | 3.6800 | 3.5300 | 3.6600 | 3.6600 | 23,176,978 |
| 17 Jan 2024 | 3.7100 | 3.7400 | 3.6300 | 3.6300 | 3.6300 | 14,495,948 |
| 16 Jan 2024 | 3.7700 | 3.7800 | 3.6400 | 3.7300 | 3.7300 | 22,020,080 |
| 15 Jan 2024 | 3.8000 | 3.8100 | 3.7500 | 3.7600 | 3.7600 | 14,432,400 |
| 12 Jan 2024 | 3.8600 | 3.8700 | 3.8000 | 3.8000 | 3.8000 | 20,220,285 |
| 11 Jan 2024 | 3.7600 | 3.9300 | 3.7500 | 3.8700 | 3.8700 | 29,473,843 |
| 10 Jan 2024 | 3.8200 | 3.8200 | 3.7100 | 3.7500 | 3.7500 | 21,228,006 |
| 09 Jan 2024 | 3.8400 | 3.8900 | 3.8000 | 3.8300 | 3.8300 | 22,580,480 |
| 08 Jan 2024 | 3.8700 | 3.9000 | 3.8200 | 3.8300 | 3.8300 | 17,452,600 |
| 05 Jan 2024 | 3.9800 | 3.9900 | 3.8500 | 3.8800 | 3.8800 | 22,128,800 |
| 04 Jan 2024 | 3.9500 | 4.0100 | 3.9300 | 3.9700 | 3.9700 | 18,092,088 |
| 03 Jan 2024 | 3.9700 | 4.0200 | 3.9300 | 3.9800 | 3.9800 | 18,927,962 |
| 02 Jan 2024 | 4.0200 | 4.0400 | 3.9700 | 3.9700 | 3.9700 | 21,591,000 |
| 29 Dec 2023 | 3.9400 | 4.0200 | 3.9100 | 4.0200 | 4.0200 | 34,525,120 |
| 28 Dec 2023 | 3.8700 | 4.0700 | 3.8400 | 3.9800 | 3.9800 | 45,650,125 |
| 27 Dec 2023 | 3.8500 | 3.9100 | 3.8300 | 3.9000 | 3.9000 | 22,892,751 |
| 26 Dec 2023 | 3.8900 | 3.9000 | 3.8100 | 3.8300 | 3.8300 | 18,779,843 |
| 25 Dec 2023 | 3.9000 | 3.9400 | 3.8500 | 3.8900 | 3.8900 | 16,939,400 |
| 22 Dec 2023 | 4.0500 | 4.0600 | 3.8900 | 3.9000 | 3.9000 | 35,775,900 |
| 21 Dec 2023 | 4.0300 | 4.0800 | 3.9800 | 4.0600 | 4.0600 | 25,603,568 |
| 20 Dec 2023 | 4.1500 | 4.1700 | 4.0300 | 4.0500 | 4.0500 | 23,498,200 |
| 19 Dec 2023 | 4.1300 | 4.1700 | 4.0900 | 4.1300 | 4.1300 | 20,336,032 |
| 18 Dec 2023 | 4.2000 | 4.2400 | 4.1100 | 4.1300 | 4.1300 | 31,072,800 |
| 15 Dec 2023 | 4.2900 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 26,592,900 |
| 14 Dec 2023 | 4.3700 | 4.4000 | 4.2800 | 4.2900 | 4.2900 | 30,394,000 |
| 13 Dec 2023 | 4.4000 | 4.4200 | 4.3500 | 4.3600 | 4.3600 | 24,211,400 |
| 12 Dec 2023 | 4.3800 | 4.4400 | 4.3800 | 4.4000 | 4.4000 | 27,969,800 |
| 11 Dec 2023 | 4.3200 | 4.4100 | 4.2800 | 4.4000 | 4.4000 | 31,144,700 |
| 08 Dec 2023 | 4.3800 | 4.4100 | 4.3100 | 4.3200 | 4.3200 | 28,091,000 |
| 07 Dec 2023 | 4.3000 | 4.4200 | 4.2800 | 4.3700 | 4.3700 | 34,249,309 |
| 06 Dec 2023 | 4.3000 | 4.3800 | 4.2500 | 4.3300 | 4.3300 | 32,458,894 |
| 05 Dec 2023 | 4.4500 | 4.4500 | 4.3000 | 4.3200 | 4.3200 | 34,871,000 |
| 04 Dec 2023 | 4.4600 | 4.5100 | 4.4300 | 4.4800 | 4.4800 | 42,406,077 |
| 01 Dec 2023 | 4.3000 | 4.4700 | 4.3000 | 4.4500 | 4.4500 | 45,867,389 |
| 30 Nov 2023 | 4.3700 | 4.3900 | 4.2500 | 4.3200 | 4.3200 | 42,461,295 |
| 29 Nov 2023 | 4.4500 | 4.4700 | 4.3600 | 4.3700 | 4.3700 | 45,158,204 |
| 28 Nov 2023 | 4.4600 | 4.5200 | 4.4200 | 4.4900 | 4.4900 | 37,305,736 |
| 27 Nov 2023 | 4.4400 | 4.5300 | 4.4200 | 4.4500 | 4.4500 | 37,998,559 |
| 24 Nov 2023 | 4.5900 | 4.6100 | 4.4100 | 4.4200 | 4.4200 | 65,849,633 |
| 23 Nov 2023 | 4.5000 | 4.6200 | 4.3800 | 4.6200 | 4.6200 | 77,551,881 |
| 22 Nov 2023 | 4.4500 | 4.6200 | 4.4500 | 4.5000 | 4.5000 | 59,338,508 |
| 21 Nov 2023 | 4.5700 | 4.7300 | 4.5200 | 4.5300 | 4.5300 | 81,496,318 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.