Beijing Philisense Technology
飞利信 SZ300287 Forward-adjusted GEM
3.50
-0.09
(-2.51%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.61
High
3.61
Low
3.45
Prev close
3.59
Amplitude
4.46%
Volume
30.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.58
MA10
3.59
MA20
3.63
MA60
3.72
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.61 | 3.61 | 3.45 | 3.50 | 30M |
| 2 | 2026-09-29 | 3.52 | 3.63 | 3.50 | 3.59 | 25M |
| 3 | 2026-09-28 | 3.55 | 3.60 | 3.45 | 3.53 | 26M |
| 4 | 2026-09-24 | 3.71 | 3.72 | 3.56 | 3.56 | 33M |
| 5 | 2026-09-23 | 3.68 | 3.84 | 3.65 | 3.72 | 64M |
| 6 | 2026-09-22 | 3.64 | 3.74 | 3.64 | 3.70 | 48M |
| 7 | 2026-09-21 | 3.54 | 3.71 | 3.53 | 3.64 | 32M |
| 8 | 2026-09-18 | 3.56 | 3.57 | 3.52 | 3.53 | 19M |
| 9 | 2026-09-17 | 3.55 | 3.59 | 3.48 | 3.52 | 19M |
| 10 | 2026-09-16 | 3.52 | 3.60 | 3.50 | 3.57 | 20M |
| 11 | 2026-09-15 | 3.68 | 3.71 | 3.56 | 3.57 | 28M |
| 12 | 2026-09-14 | 3.58 | 3.69 | 3.56 | 3.66 | 25M |
52W
Data range
3.03
13.4%
6.55
High/low over the last 250 trading days, and where the price sits.
← Stocks