Beijing Philisense Technology Co., Ltd. (300287) Stock Discussion Board

300287 Beijing Philisense Technology Co., Ltd.飞利信Shenzhen Stock Exchange

10 posts

Price chart ・ Find other stocks ・ Japanese version

Beijing Philisense Technology Co., Ltd. (300287) at a glance

Code: 300287
Company: Beijing Philisense Technology Co., Ltd.
Local name: 飞利信
Market: Shenzhen Stock Exchange
Share price: CN¥3.37 -0.06 (-1.75%) Nov 9 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Beijing Philisense Technology Co., Ltd. (300287) Stock Price History

Beijing Philisense Technology Co., Ltd. closed at CN¥3.37 on Nov 9, 2026, −5.9% over 1 month, −37.4% over 1 year.

1M3M6M1Y3Y5YAll

Price5-day MA25-day MASSE CompositeDisclosures

1-Month HighCN¥3.58Oct 9

1-Month LowCN¥3.25Oct 30

1-Week Change−2.0%vs Nov 2

1-Month Change−5.9%vs Oct 9

If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,413 today (−5.9%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.3%, while this stock moved −5.9%.

Last 10 Trading Days

Date	Close	Change	% Change
Nov 9 (Mon)	CN¥3.37	−0.06	−1.75%
Nov 6 (Fri)	CN¥3.43	−0.07	−2.00%
Nov 5 (Thu)	CN¥3.50	+0.08	+2.34%
Nov 4 (Wed)	CN¥3.42	+0.04	+1.18%
Nov 3 (Tue)	CN¥3.38	−0.06	−1.74%
Nov 2 (Mon)	CN¥3.44	+0.19	+5.85%
Oct 30 (Fri)	CN¥3.25	−0.12	−3.56%
Oct 29 (Thu)	CN¥3.37	−0.01	−0.30%
Oct 28 (Wed)	CN¥3.38	−0.10	−2.87%
Oct 26 (Mon)	CN¥3.48	−0.01	−0.29%

Price5-day MA25-day MASSE CompositeDisclosures

3-Month HighCN¥3.91Aug 12

3-Month LowCN¥3.25Oct 30

1-Month Change−5.9%vs Oct 9

3-Month Change−12.5%vs Aug 7

If you had invested CN¥10,000 3 months ago, it would be worth CN¥8,663 today (−13.4%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.0%, while this stock moved −13.4%.

Last 10 Trading Days

Date	Close	Change	% Change
Nov 9 (Mon)	CN¥3.37	−0.06	−1.75%
Nov 6 (Fri)	CN¥3.43	−0.07	−2.00%
Nov 5 (Thu)	CN¥3.50	+0.08	+2.34%
Nov 4 (Wed)	CN¥3.42	+0.04	+1.18%
Nov 3 (Tue)	CN¥3.38	−0.06	−1.74%
Nov 2 (Mon)	CN¥3.44	+0.19	+5.85%
Oct 30 (Fri)	CN¥3.25	−0.12	−3.56%
Oct 29 (Thu)	CN¥3.37	−0.01	−0.30%
Oct 28 (Wed)	CN¥3.38	−0.10	−2.87%
Oct 26 (Mon)	CN¥3.48	−0.01	−0.29%

Price25-day MA75-day MASSE CompositeDisclosures

6-Month HighCN¥4.94May 12

6-Month LowCN¥3.11Jun 29

3-Month Change−12.5%vs Aug 7

6-Month Change−24.6%vs May 8

If you had invested CN¥10,000 6 months ago, it would be worth CN¥7,170 today (−28.3%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −13.6%, while this stock moved −28.3%.

Monthly Closes

Month	Month-End Close	Monthly %
Nov 2026	CN¥3.37	+3.7%
Oct 2026	CN¥3.25	−7.1%
Sep 2026	CN¥3.50	−3.8%
Aug 2026	CN¥3.64	−4.0%
Jul 2026	CN¥3.79	+18.1%
Jun 2026	CN¥3.21	−18.9%
May 2026	CN¥3.96	−8.3%

Price25-day MA75-day MASSE CompositeDisclosures

52-Week HighCN¥5.85Jan 12

52-Week LowCN¥3.11Jun 29

Year to Date−31.1%vs Dec 31

From 52-Week High−42.4%Jan 12

If you had invested CN¥10,000 1 year ago, it would be worth CN¥6,195 today (−38.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −9.2%, while this stock moved −38.1%.

Monthly Closes

Month	Month-End Close	Monthly %
Nov 2026	CN¥3.37	+3.7%
Oct 2026	CN¥3.25	−7.1%
Sep 2026	CN¥3.50	−3.8%
Aug 2026	CN¥3.64	−4.0%
Jul 2026	CN¥3.79	+18.1%
Jun 2026	CN¥3.21	−18.9%
May 2026	CN¥3.96	−8.3%
Apr 2026	CN¥4.32	+0.2%
Mar 2026	CN¥4.31	−15.7%
Feb 2026	CN¥5.11	−2.1%
Jan 2026	CN¥5.22	+6.7%
Dec 2025	CN¥4.89	−8.3%
Nov 2025	CN¥5.33	―

Price13-week MA26-week MASSE Composite

3-Year HighCN¥8.18Feb 17, 2025

3-Year LowCN¥1.67Jun 24, 2024

Annualized Return−8.7%

Max Drawdown−62.5%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥7,624 today (−23.8%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +20.0%, while this stock moved −23.8%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥3.37	−31.1%
2025	CN¥4.89	―

Price13-week MA26-week MASSE Composite

5-Year HighCN¥8.18Feb 17, 2025

5-Year LowCN¥1.67Jun 24, 2024

Annualized Return−8.2%

Max Drawdown−75.4%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥6,544 today (−34.6%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +2.5%, while this stock moved −34.6%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥3.37	−31.1%
2025	CN¥4.89	―

Price1-year MA2-year MASSE Composite

All-Time HighCN¥27.13Jun 2015

All-Time LowCN¥1.12May 2012

Total Change+147.1%vs Feb 2012

Annualized Return+6.3%

If you had invested CN¥10,000 in Feb 2012, it would be worth CN¥24,707 today (+147.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +50.3%, while this stock moved +147.1%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥3.37	−31.1%
2025	CN¥4.89	+16.4%
2024	CN¥4.20	+4.5%
2023	CN¥4.02	+15.9%
2022	CN¥3.47	−43.4%
2021	CN¥6.13	+46.3%
2020	CN¥4.19	+9.1%
2019	CN¥3.84	+1.6%
2018	CN¥3.78	−49.0%
2017	CN¥7.41	−37.7%
2016	CN¥11.90	−34.3%
2015	CN¥18.10	+196.9%
2014	CN¥6.10	+50.6%
2013	CN¥4.05	+171.7%
2012	CN¥1.49	―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2012). Please check the latest prices before trading.