Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.560 | 5.820 | 5.490 | 5.710 | 5.710 | 73,408,250 |
| 2025-10-24 | 5.570 | 5.630 | 5.550 | 5.580 | 5.580 | 33,062,600 |
| 2025-10-23 | 5.510 | 5.590 | 5.420 | 5.570 | 5.570 | 34,547,188 |
| 2025-10-22 | 5.520 | 5.640 | 5.490 | 5.530 | 5.530 | 39,715,469 |
| 2025-10-21 | 5.410 | 5.690 | 5.400 | 5.630 | 5.630 | 79,615,389 |
| 2025-10-20 | 5.280 | 5.350 | 5.260 | 5.350 | 5.350 | 35,318,900 |
| 2025-10-17 | 5.340 | 5.380 | 5.190 | 5.200 | 5.200 | 34,048,318 |
| 2025-10-16 | 5.430 | 5.440 | 5.330 | 5.340 | 5.340 | 30,632,800 |
| 2025-10-15 | 5.400 | 5.460 | 5.320 | 5.460 | 5.460 | 31,166,462 |
| 2025-10-14 | 5.560 | 5.590 | 5.360 | 5.380 | 5.380 | 46,543,200 |
| 2025-10-13 | 5.340 | 5.550 | 5.250 | 5.540 | 5.540 | 45,061,106 |
| 2025-10-10 | 5.860 | 5.870 | 5.660 | 5.670 | 5.670 | 54,479,990 |
| 2025-10-09 | 5.850 | 5.900 | 5.800 | 5.870 | 5.870 | 44,441,835 |
| 2025-09-30 | 5.900 | 5.980 | 5.870 | 5.870 | 5.870 | 39,000,422 |
| 2025-09-29 | 5.990 | 6.000 | 5.810 | 5.900 | 5.900 | 48,003,227 |
| 2025-09-26 | 6.140 | 6.250 | 6.020 | 6.020 | 6.020 | 61,958,832 |
| 2025-09-25 | 5.880 | 6.150 | 5.860 | 6.060 | 6.060 | 66,825,844 |
| 2025-09-24 | 5.850 | 5.940 | 5.800 | 5.930 | 5.930 | 49,547,977 |
| 2025-09-23 | 6.130 | 6.130 | 5.720 | 5.900 | 5.900 | 82,547,033 |
| 2025-09-22 | 6.050 | 6.140 | 6.030 | 6.140 | 6.140 | 45,216,640 |
| 2025-09-19 | 6.270 | 6.390 | 6.090 | 6.100 | 6.100 | 86,318,431 |
| 2025-09-18 | 6.520 | 6.550 | 6.190 | 6.310 | 6.310 | 152,769,288 |
| 2025-09-17 | 6.730 | 6.880 | 6.550 | 6.590 | 6.590 | 113,207,797 |
| 2025-09-16 | 6.490 | 6.750 | 6.440 | 6.660 | 6.660 | 102,542,306 |
| 2025-09-15 | 6.670 | 6.700 | 6.480 | 6.520 | 6.520 | 109,611,554 |
| 2025-09-12 | 6.700 | 7.050 | 6.670 | 6.730 | 6.730 | 151,844,142 |
| 2025-09-11 | 6.770 | 6.830 | 6.450 | 6.790 | 6.790 | 182,070,936 |
| 2025-09-10 | 6.790 | 7.100 | 6.600 | 6.640 | 6.640 | 231,884,826 |
| 2025-09-09 | 6.760 | 6.760 | 6.470 | 6.550 | 6.550 | 133,798,547 |
| 2025-09-08 | 6.470 | 6.780 | 6.420 | 6.750 | 6.750 | 204,205,990 |
| 2025-09-05 | 6.200 | 6.380 | 6.120 | 6.370 | 6.370 | 103,775,821 |
| 2025-09-04 | 6.400 | 6.650 | 6.180 | 6.300 | 6.300 | 159,990,538 |
| 2025-09-03 | 6.420 | 6.450 | 6.100 | 6.150 | 6.150 | 106,686,645 |
| 2025-09-02 | 6.540 | 6.640 | 6.350 | 6.420 | 6.420 | 131,451,736 |
| 2025-09-01 | 6.150 | 6.710 | 6.150 | 6.590 | 6.590 | 208,914,441 |
| 2025-08-29 | 6.300 | 6.330 | 6.120 | 6.120 | 6.120 | 86,341,415 |
| 2025-08-28 | 6.150 | 6.350 | 6.080 | 6.350 | 6.350 | 119,939,453 |
| 2025-08-27 | 6.510 | 6.550 | 6.140 | 6.160 | 6.160 | 144,431,207 |
| 2025-08-26 | 6.380 | 6.640 | 6.270 | 6.510 | 6.510 | 149,863,601 |
| 2025-08-25 | 6.530 | 6.760 | 6.340 | 6.440 | 6.440 | 159,055,575 |
| 2025-08-22 | 6.350 | 6.640 | 6.310 | 6.480 | 6.480 | 168,866,630 |
| 2025-08-21 | 6.110 | 6.880 | 6.040 | 6.480 | 6.480 | 239,304,628 |
| 2025-08-20 | 6.040 | 6.280 | 6.030 | 6.120 | 6.120 | 143,011,866 |
| 2025-08-19 | 6.020 | 6.370 | 6.010 | 6.070 | 6.070 | 250,083,729 |
| 2025-08-18 | 5.690 | 5.880 | 5.690 | 5.860 | 5.860 | 124,621,341 |
| 2025-08-15 | 5.560 | 5.700 | 5.550 | 5.690 | 5.690 | 67,540,368 |
| 2025-08-14 | 5.730 | 5.770 | 5.540 | 5.570 | 5.570 | 78,062,425 |
| 2025-08-13 | 5.680 | 5.750 | 5.640 | 5.690 | 5.690 | 83,311,823 |
| 2025-08-12 | 5.570 | 5.780 | 5.510 | 5.720 | 5.720 | 113,382,376 |
| 2025-08-11 | 5.480 | 5.590 | 5.480 | 5.580 | 5.580 | 46,217,514 |
| 2025-08-08 | 5.660 | 5.670 | 5.490 | 5.500 | 5.500 | 66,736,292 |
| 2025-08-07 | 5.620 | 5.750 | 5.570 | 5.670 | 5.670 | 73,809,100 |
| 2025-08-06 | 5.540 | 5.640 | 5.520 | 5.630 | 5.630 | 56,471,870 |
| 2025-08-05 | 5.550 | 5.650 | 5.520 | 5.570 | 5.570 | 45,625,512 |
| 2025-08-04 | 5.450 | 5.540 | 5.420 | 5.530 | 5.530 | 38,724,386 |
| 2025-08-01 | 5.460 | 5.520 | 5.400 | 5.490 | 5.490 | 41,304,506 |
| 2025-07-31 | 5.470 | 5.560 | 5.450 | 5.460 | 5.460 | 41,599,444 |
| 2025-07-30 | 5.600 | 5.600 | 5.450 | 5.490 | 5.490 | 49,175,171 |
| 2025-07-29 | 5.630 | 5.640 | 5.520 | 5.620 | 5.620 | 46,302,988 |
| 2025-07-28 | 5.720 | 5.740 | 5.630 | 5.660 | 5.660 | 44,094,375 |
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.