Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.220 | 5.300 | 5.200 | 5.250 | 5.250 | 27,611,539 |
| 2026-01-20 | 5.360 | 5.400 | 5.220 | 5.260 | 5.260 | 41,920,672 |
| 2026-01-19 | 5.440 | 5.450 | 5.310 | 5.350 | 5.350 | 49,003,859 |
| 2026-01-16 | 5.480 | 5.540 | 5.280 | 5.400 | 5.400 | 67,781,392 |
| 2026-01-15 | 5.600 | 5.670 | 5.430 | 5.490 | 5.490 | 75,187,012 |
| 2026-01-14 | 5.610 | 5.850 | 5.560 | 5.660 | 5.660 | 120,919,427 |
| 2026-01-13 | 5.870 | 5.880 | 5.560 | 5.570 | 5.570 | 124,333,443 |
| 2026-01-12 | 5.390 | 6.060 | 5.390 | 5.850 | 5.850 | 187,418,376 |
| 2026-01-09 | 5.140 | 5.280 | 5.100 | 5.270 | 5.270 | 71,641,609 |
| 2026-01-08 | 5.050 | 5.200 | 5.040 | 5.140 | 5.140 | 67,855,725 |
| 2026-01-07 | 5.090 | 5.100 | 4.980 | 4.990 | 4.990 | 37,374,638 |
| 2026-01-06 | 5.010 | 5.090 | 4.980 | 5.080 | 5.080 | 43,217,655 |
| 2026-01-05 | 4.850 | 5.020 | 4.850 | 5.020 | 5.020 | 45,139,888 |
| 2025-12-31 | 4.820 | 4.900 | 4.770 | 4.890 | 4.890 | 30,415,291 |
| 2025-12-30 | 4.830 | 4.890 | 4.810 | 4.820 | 4.820 | 22,879,954 |
| 2025-12-29 | 4.860 | 4.910 | 4.840 | 4.850 | 4.850 | 22,463,965 |
| 2025-12-26 | 4.920 | 4.960 | 4.890 | 4.920 | 4.920 | 23,672,145 |
| 2025-12-25 | 4.900 | 4.950 | 4.890 | 4.940 | 4.940 | 19,834,891 |
| 2025-12-24 | 4.860 | 4.910 | 4.840 | 4.890 | 4.890 | 15,230,418 |
| 2025-12-23 | 4.950 | 4.970 | 4.850 | 4.860 | 4.860 | 23,972,665 |
| 2025-12-22 | 4.940 | 5.020 | 4.930 | 4.990 | 4.990 | 21,136,900 |
| 2025-12-19 | 4.900 | 4.970 | 4.900 | 4.950 | 4.950 | 22,929,686 |
| 2025-12-18 | 4.830 | 4.970 | 4.830 | 4.940 | 4.940 | 25,475,164 |
| 2025-12-17 | 4.880 | 4.950 | 4.760 | 4.880 | 4.880 | 31,900,217 |
| 2025-12-16 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 28,247,400 |
| 2025-12-15 | 5.050 | 5.090 | 4.980 | 5.030 | 5.030 | 23,238,279 |
| 2025-12-12 | 5.060 | 5.140 | 5.050 | 5.100 | 5.100 | 22,380,993 |
| 2025-12-11 | 5.210 | 5.230 | 5.080 | 5.090 | 5.090 | 33,412,453 |
| 2025-12-10 | 5.320 | 5.330 | 5.180 | 5.220 | 5.220 | 48,637,553 |
| 2025-12-09 | 5.250 | 5.510 | 5.240 | 5.370 | 5.370 | 78,420,650 |
| 2025-12-08 | 5.130 | 5.420 | 5.110 | 5.300 | 5.300 | 64,528,568 |
| 2025-12-05 | 5.070 | 5.100 | 4.970 | 5.100 | 5.100 | 23,845,687 |
| 2025-12-04 | 5.100 | 5.140 | 5.030 | 5.040 | 5.040 | 23,773,500 |
| 2025-12-03 | 5.260 | 5.260 | 5.110 | 5.110 | 5.110 | 33,982,251 |
| 2025-12-02 | 5.330 | 5.330 | 5.230 | 5.260 | 5.260 | 29,306,172 |
| 2025-12-01 | 5.350 | 5.380 | 5.290 | 5.330 | 5.330 | 27,760,700 |
| 2025-11-28 | 5.260 | 5.360 | 5.230 | 5.330 | 5.330 | 26,731,382 |
| 2025-11-27 | 5.340 | 5.370 | 5.250 | 5.260 | 5.260 | 38,629,311 |
| 2025-11-26 | 5.540 | 5.600 | 5.380 | 5.390 | 5.390 | 60,165,628 |
| 2025-11-25 | 5.430 | 5.540 | 5.410 | 5.510 | 5.510 | 50,738,126 |
| 2025-11-24 | 5.220 | 5.450 | 5.100 | 5.430 | 5.430 | 53,629,693 |
| 2025-11-21 | 5.380 | 5.440 | 5.170 | 5.170 | 5.170 | 48,480,326 |
| 2025-11-20 | 5.500 | 5.570 | 5.360 | 5.420 | 5.420 | 42,218,698 |
| 2025-11-19 | 5.520 | 5.570 | 5.440 | 5.500 | 5.500 | 41,625,787 |
| 2025-11-18 | 5.520 | 5.680 | 5.520 | 5.580 | 5.580 | 92,413,561 |
| 2025-11-17 | 5.340 | 5.500 | 5.320 | 5.500 | 5.500 | 45,672,791 |
| 2025-11-14 | 5.350 | 5.420 | 5.330 | 5.340 | 5.340 | 25,626,822 |
| 2025-11-13 | 5.330 | 5.400 | 5.280 | 5.400 | 5.400 | 29,261,719 |
| 2025-11-12 | 5.420 | 5.420 | 5.270 | 5.320 | 5.320 | 28,511,299 |
| 2025-11-11 | 5.460 | 5.460 | 5.380 | 5.410 | 5.410 | 26,323,603 |
| 2025-11-10 | 5.400 | 5.460 | 5.380 | 5.440 | 5.440 | 28,945,029 |
| 2025-11-07 | 5.450 | 5.450 | 5.380 | 5.380 | 5.380 | 28,363,571 |
| 2025-11-06 | 5.530 | 5.540 | 5.430 | 5.450 | 5.450 | 30,405,056 |
| 2025-11-05 | 5.450 | 5.520 | 5.420 | 5.510 | 5.510 | 27,442,700 |
| 2025-11-04 | 5.570 | 5.570 | 5.460 | 5.500 | 5.500 | 33,778,764 |
| 2025-11-03 | 5.580 | 5.620 | 5.440 | 5.610 | 5.610 | 48,676,835 |
| 2025-10-31 | 5.590 | 5.680 | 5.550 | 5.610 | 5.610 | 43,553,768 |
| 2025-10-30 | 5.590 | 5.720 | 5.540 | 5.630 | 5.630 | 51,972,081 |
| 2025-10-29 | 5.580 | 5.600 | 5.520 | 5.580 | 5.580 | 28,731,636 |
| 2025-10-28 | 5.620 | 5.710 | 5.590 | 5.620 | 5.620 | 40,243,667 |
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.