Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.250 | 3.520 | 3.170 | 3.490 | 3.490 | 45,261,500 |
| 2026-10-22 | 3.440 | 3.450 | 3.260 | 3.280 | 3.280 | 25,440,894 |
| 2026-10-21 | 3.430 | 3.490 | 3.410 | 3.430 | 3.430 | 21,820,300 |
| 2026-10-20 | 3.360 | 3.430 | 3.340 | 3.410 | 3.410 | 17,231,200 |
| 2026-10-19 | 3.340 | 3.410 | 3.310 | 3.360 | 3.360 | 16,079,300 |
| 2026-10-16 | 3.450 | 3.490 | 3.340 | 3.370 | 3.370 | 20,248,200 |
| 2026-10-15 | 3.450 | 3.520 | 3.410 | 3.420 | 3.420 | 23,253,607 |
| 2026-10-14 | 3.560 | 3.570 | 3.510 | 3.510 | 3.510 | 16,941,268 |
| 2026-10-13 | 3.530 | 3.600 | 3.450 | 3.570 | 3.570 | 26,727,713 |
| 2026-10-12 | 3.570 | 3.600 | 3.510 | 3.560 | 3.560 | 22,656,590 |
| 2026-10-09 | 3.420 | 3.600 | 3.390 | 3.580 | 3.580 | 35,363,449 |
| 2026-10-08 | 3.510 | 3.540 | 3.420 | 3.440 | 3.440 | 19,370,551 |
| 2026-09-30 | 3.610 | 3.610 | 3.450 | 3.500 | 3.500 | 30,349,100 |
| 2026-09-29 | 3.520 | 3.630 | 3.500 | 3.590 | 3.590 | 24,533,549 |
| 2026-09-28 | 3.550 | 3.600 | 3.450 | 3.530 | 3.530 | 26,011,451 |
| 2026-09-24 | 3.710 | 3.720 | 3.560 | 3.560 | 3.560 | 33,173,898 |
| 2026-09-23 | 3.680 | 3.840 | 3.650 | 3.720 | 3.720 | 64,183,695 |
| 2026-09-22 | 3.640 | 3.740 | 3.640 | 3.700 | 3.700 | 48,145,152 |
| 2026-09-21 | 3.540 | 3.710 | 3.530 | 3.640 | 3.640 | 31,592,812 |
| 2026-09-18 | 3.560 | 3.570 | 3.520 | 3.530 | 3.530 | 18,819,523 |
| 2026-09-17 | 3.550 | 3.590 | 3.480 | 3.520 | 3.520 | 19,285,682 |
| 2026-09-16 | 3.520 | 3.600 | 3.500 | 3.570 | 3.570 | 19,737,920 |
| 2026-09-15 | 3.680 | 3.710 | 3.560 | 3.570 | 3.570 | 27,900,771 |
| 2026-09-14 | 3.580 | 3.690 | 3.560 | 3.660 | 3.660 | 24,550,400 |
| 2026-09-11 | 3.610 | 3.640 | 3.550 | 3.580 | 3.580 | 23,330,826 |
| 2026-09-10 | 3.660 | 3.680 | 3.600 | 3.640 | 3.640 | 17,476,371 |
| 2026-09-09 | 3.740 | 3.760 | 3.640 | 3.680 | 3.680 | 31,430,500 |
| 2026-09-08 | 3.720 | 3.790 | 3.710 | 3.770 | 3.770 | 31,094,861 |
| 2026-09-07 | 3.660 | 3.810 | 3.650 | 3.750 | 3.750 | 34,370,449 |
| 2026-09-04 | 3.690 | 3.780 | 3.660 | 3.680 | 3.680 | 30,812,885 |
| 2026-09-03 | 3.760 | 3.780 | 3.650 | 3.660 | 3.660 | 21,915,273 |
| 2026-09-02 | 3.750 | 3.790 | 3.710 | 3.730 | 3.730 | 28,414,100 |
| 2026-09-01 | 3.640 | 3.830 | 3.620 | 3.800 | 3.800 | 55,297,348 |
| 2026-08-31 | 3.560 | 3.650 | 3.540 | 3.640 | 3.640 | 23,552,488 |
| 2026-08-28 | 3.630 | 3.650 | 3.580 | 3.590 | 3.590 | 24,477,070 |
| 2026-08-27 | 3.550 | 3.640 | 3.550 | 3.620 | 3.620 | 22,035,537 |
| 2026-08-26 | 3.530 | 3.590 | 3.520 | 3.580 | 3.580 | 18,816,588 |
| 2026-08-25 | 3.440 | 3.580 | 3.410 | 3.550 | 3.550 | 24,309,002 |
| 2026-08-24 | 3.510 | 3.520 | 3.420 | 3.440 | 3.440 | 16,061,690 |
| 2026-08-21 | 3.480 | 3.530 | 3.440 | 3.520 | 3.520 | 17,236,199 |
| 2026-08-20 | 3.550 | 3.560 | 3.490 | 3.510 | 3.510 | 18,528,867 |
| 2026-08-19 | 3.650 | 3.670 | 3.480 | 3.490 | 3.490 | 36,035,500 |
| 2026-08-18 | 3.750 | 3.830 | 3.610 | 3.710 | 3.710 | 42,299,977 |
| 2026-08-17 | 3.810 | 3.810 | 3.680 | 3.760 | 3.760 | 32,092,508 |
| 2026-08-14 | 3.870 | 3.990 | 3.720 | 3.780 | 3.780 | 45,718,922 |
| 2026-08-13 | 3.900 | 3.970 | 3.810 | 3.810 | 3.810 | 40,320,945 |
| 2026-08-12 | 3.880 | 3.940 | 3.860 | 3.910 | 3.910 | 31,978,531 |
| 2026-08-11 | 3.880 | 3.920 | 3.800 | 3.870 | 3.870 | 31,164,434 |
| 2026-08-10 | 3.860 | 3.910 | 3.790 | 3.890 | 3.890 | 32,546,984 |
| 2026-08-07 | 3.920 | 3.950 | 3.750 | 3.850 | 3.850 | 47,589,375 |
| 2026-08-06 | 3.940 | 4.000 | 3.880 | 3.940 | 3.940 | 46,161,148 |
| 2026-08-05 | 3.950 | 4.030 | 3.930 | 3.970 | 3.970 | 65,172,141 |
| 2026-08-04 | 3.860 | 4.040 | 3.840 | 4.000 | 4.000 | 77,618,867 |
| 2026-08-03 | 3.810 | 3.850 | 3.710 | 3.840 | 3.840 | 47,833,434 |
| 2026-07-31 | 3.590 | 3.840 | 3.580 | 3.790 | 3.790 | 78,072,219 |
| 2026-07-30 | 3.570 | 3.660 | 3.500 | 3.520 | 3.520 | 37,512,367 |
| 2026-07-29 | 3.530 | 3.640 | 3.520 | 3.600 | 3.600 | 36,662,922 |
| 2026-07-28 | 3.460 | 3.670 | 3.450 | 3.570 | 3.570 | 41,569,562 |
| 2026-07-27 | 3.450 | 3.540 | 3.410 | 3.530 | 3.530 | 31,761,992 |
| 2026-07-24 | 3.700 | 3.720 | 3.460 | 3.460 | 3.460 | 47,158,652 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.