Stock listing
Shenzhen:300287 Beijing Philisense Technology Co., Ltd. (飞利信) 股价
Follow Beijing Philisense Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300287
¥3.25 CNY -0.12 (-3.6%)
Close on Oct 30, 2026
- Day range
- ¥3.25 – ¥3.42 CNYOct 30, 2026
- Volume
- 27.13M sharesOct 30, 2026
- Market cap
- ¥4.66B CNYAt the close on Oct 30, 2026 · price × 1.44B shares outstanding
- 52-week range
- ¥3.03 – ¥6.06 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥117.4M CNYMedian day 28.41M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300287 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.25 | -0.12 | -3.6% | ¥3.25 | ¥3.42 | ¥3.25 | 27,129,100 | |
| ¥3.37 | -0.01 | -0.3% | ¥3.43 | ¥3.48 | ¥3.37 | 30,459,953 | |
| ¥3.38 | -0.05 | -1.5% | ¥3.43 | ¥3.49 | ¥3.31 | 33,707,810 | |
| ¥3.43 | -0.05 | -1.4% | ¥3.46 | ¥3.63 | ¥3.42 | 49,082,623 | |
| ¥3.48 | -0.01 | -0.3% | ¥3.48 | ¥3.52 | ¥3.42 | 28,402,300 | |
| ¥3.49 | +0.21 | +6.4% | ¥3.25 | ¥3.52 | ¥3.17 | 45,261,500 | |
| ¥3.28 | -0.15 | -4.4% | ¥3.44 | ¥3.45 | ¥3.26 | 25,440,894 | |
| ¥3.43 | +0.02 | +0.6% | ¥3.43 | ¥3.49 | ¥3.41 | 21,820,300 | |
| ¥3.41 | +0.05 | +1.5% | ¥3.36 | ¥3.43 | ¥3.34 | 17,231,200 | |
| ¥3.36 | -0.01 | -0.3% | ¥3.34 | ¥3.41 | ¥3.31 | 16,079,300 | |
| ¥3.37 | -0.05 | -1.5% | ¥3.45 | ¥3.49 | ¥3.34 | 20,248,200 | |
| ¥3.42 | -0.09 | -2.6% | ¥3.45 | ¥3.52 | ¥3.41 | 23,253,607 | |
| ¥3.51 | -0.06 | -1.7% | ¥3.56 | ¥3.57 | ¥3.51 | 16,941,268 | |
| ¥3.57 | +0.01 | +0.3% | ¥3.53 | ¥3.60 | ¥3.45 | 26,727,713 | |
| ¥3.56 | -0.02 | -0.6% | ¥3.57 | ¥3.60 | ¥3.51 | 22,656,590 | |
| ¥3.58 | +0.14 | +4.1% | ¥3.42 | ¥3.60 | ¥3.39 | 35,363,449 | |
| ¥3.44 | -0.06 | -1.7% | ¥3.51 | ¥3.54 | ¥3.42 | 19,370,551 | |
| ¥3.50 | -0.09 | -2.5% | ¥3.61 | ¥3.61 | ¥3.45 | 30,349,100 | |
| ¥3.59 | +0.06 | +1.7% | ¥3.52 | ¥3.63 | ¥3.50 | 24,533,549 | |
| ¥3.53 | -0.03 | -0.8% | ¥3.55 | ¥3.60 | ¥3.45 | 26,011,451 | |
| ¥3.56 | -0.16 | -4.3% | ¥3.71 | ¥3.72 | ¥3.56 | 33,173,898 | |
| ¥3.72 | +0.02 | +0.5% | ¥3.68 | ¥3.84 | ¥3.65 | 64,183,695 | |
| ¥3.70 | +0.06 | +1.6% | ¥3.64 | ¥3.74 | ¥3.64 | 48,145,152 | |
| ¥3.64 | +0.11 | +3.1% | ¥3.54 | ¥3.71 | ¥3.53 | 31,592,812 | |
| ¥3.53 | +0.01 | +0.3% | ¥3.56 | ¥3.57 | ¥3.52 | 18,819,523 | |
| ¥3.52 | -0.05 | -1.4% | ¥3.55 | ¥3.59 | ¥3.48 | 19,285,682 | |
| ¥3.57 | 0.00 | 0.0% | ¥3.52 | ¥3.60 | ¥3.50 | 19,737,920 | |
| ¥3.57 | -0.09 | -2.5% | ¥3.68 | ¥3.71 | ¥3.56 | 27,900,771 | |
| ¥3.66 | +0.08 | +2.2% | ¥3.58 | ¥3.69 | ¥3.56 | 24,550,400 | |
| ¥3.58 | -0.06 | -1.6% | ¥3.61 | ¥3.64 | ¥3.55 | 23,330,826 | |
| ¥3.64 | -0.04 | -1.1% | ¥3.66 | ¥3.68 | ¥3.60 | 17,476,371 | |
| ¥3.68 | -0.09 | -2.4% | ¥3.74 | ¥3.76 | ¥3.64 | 31,430,500 | |
| ¥3.77 | +0.02 | +0.5% | ¥3.72 | ¥3.79 | ¥3.71 | 31,094,861 | |
| ¥3.75 | +0.07 | +1.9% | ¥3.66 | ¥3.81 | ¥3.65 | 34,370,449 | |
| ¥3.68 | +0.02 | +0.5% | ¥3.69 | ¥3.78 | ¥3.66 | 30,812,885 | |
| ¥3.66 | -0.07 | -1.9% | ¥3.76 | ¥3.78 | ¥3.65 | 21,915,273 | |
| ¥3.73 | -0.07 | -1.8% | ¥3.75 | ¥3.79 | ¥3.71 | 28,414,100 | |
| ¥3.80 | +0.16 | +4.4% | ¥3.64 | ¥3.83 | ¥3.62 | 55,297,348 | |
| ¥3.64 | +0.05 | +1.4% | ¥3.56 | ¥3.65 | ¥3.54 | 23,552,488 | |
| ¥3.59 | -0.03 | -0.8% | ¥3.63 | ¥3.65 | ¥3.58 | 24,477,070 | |
| ¥3.62 | +0.04 | +1.1% | ¥3.55 | ¥3.64 | ¥3.55 | 22,035,537 | |
| ¥3.58 | +0.03 | +0.8% | ¥3.53 | ¥3.59 | ¥3.52 | 18,816,588 | |
| ¥3.55 | +0.11 | +3.2% | ¥3.44 | ¥3.58 | ¥3.41 | 24,309,002 | |
| ¥3.44 | -0.08 | -2.3% | ¥3.51 | ¥3.52 | ¥3.42 | 16,061,690 | |
| ¥3.52 | +0.01 | +0.3% | ¥3.48 | ¥3.53 | ¥3.44 | 17,236,199 | |
| ¥3.51 | +0.02 | +0.6% | ¥3.55 | ¥3.56 | ¥3.49 | 18,528,867 | |
| ¥3.49 | -0.22 | -5.9% | ¥3.65 | ¥3.67 | ¥3.48 | 36,035,500 | |
| ¥3.71 | -0.05 | -1.3% | ¥3.75 | ¥3.83 | ¥3.61 | 42,299,977 | |
| ¥3.76 | -0.02 | -0.5% | ¥3.81 | ¥3.81 | ¥3.68 | 32,092,508 | |
| ¥3.78 | -0.03 | -0.8% | ¥3.87 | ¥3.99 | ¥3.72 | 45,718,922 | |
| ¥3.81 | -0.10 | -2.6% | ¥3.90 | ¥3.97 | ¥3.81 | 40,320,945 | |
| ¥3.91 | +0.04 | +1.0% | ¥3.88 | ¥3.94 | ¥3.86 | 31,978,531 | |
| ¥3.87 | -0.02 | -0.5% | ¥3.88 | ¥3.92 | ¥3.80 | 31,164,434 | |
| ¥3.89 | +0.04 | +1.0% | ¥3.86 | ¥3.91 | ¥3.79 | 32,546,984 | |
| ¥3.85 | -0.09 | -2.3% | ¥3.92 | ¥3.95 | ¥3.75 | 47,589,375 | |
| ¥3.94 | -0.03 | -0.8% | ¥3.94 | ¥4.00 | ¥3.88 | 46,161,148 | |
| ¥3.97 | -0.03 | -0.7% | ¥3.95 | ¥4.03 | ¥3.93 | 65,172,141 | |
| ¥4.00 | +0.16 | +4.2% | ¥3.86 | ¥4.04 | ¥3.84 | 77,618,867 | |
| ¥3.84 | +0.05 | +1.3% | ¥3.81 | ¥3.85 | ¥3.71 | 47,833,434 | |
| ¥3.79 | +0.27 | +7.7% | ¥3.59 | ¥3.84 | ¥3.58 | 78,072,219 | |
| ¥3.52 | -0.08 | -2.2% | ¥3.57 | ¥3.66 | ¥3.50 | 37,512,367 |
- Ticker
- Shenzhen:300287
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Beijing Philisense Technology Co., Ltd.