Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.02	19.11	18.02	19.00	19.00	4.45%	4,061,140
Mar 5, 2026	18.16	18.39	17.83	18.19	18.19	3.29%	5,077,350
Mar 4, 2026	17.67	18.12	17.24	17.61	17.61	-0.34%	6,653,800
Mar 3, 2026	18.81	19.07	17.53	17.67	17.67	-6.16%	10,079,460
Mar 2, 2026	19.35	19.57	18.72	18.83	18.83	-4.95%	5,906,900
Feb 27, 2026	19.26	19.92	19.26	19.81	19.81	2.86%	2,700,800
Feb 26, 2026	20.42	20.66	19.25	19.26	19.26	-5.68%	7,608,000
Feb 25, 2026	20.28	20.56	20.08	20.42	20.42	1.39%	2,313,100
Feb 24, 2026	20.76	21.12	20.00	20.14	20.14	-3.54%	6,493,800
Feb 23, 2026	20.84	21.02	20.12	20.88	20.88	3.67%	1,132,225
Feb 20, 2026	20.72	20.90	20.02	20.14	20.14	-3.36%	730,336
Feb 16, 2026	20.84	20.84	20.12	20.84	20.84	0.48%	390,500
Feb 13, 2026	20.80	20.88	20.50	20.74	20.74	-1.05%	4,353,008
Feb 12, 2026	21.80	22.06	20.82	20.96	20.96	-2.69%	5,599,429
Feb 11, 2026	21.70	22.04	21.40	21.54	21.54	-0.92%	4,549,412
Feb 10, 2026	21.10	21.86	21.10	21.74	21.74	2.84%	6,714,000
Feb 9, 2026	21.00	21.20	20.76	21.14	21.14	1.44%	3,726,519
Feb 6, 2026	20.56	21.00	20.26	20.84	20.84	-0.19%	3,007,231
Feb 5, 2026	20.60	21.16	20.46	20.88	20.88	0.29%	4,097,536
Feb 4, 2026	20.10	20.84	19.65	20.82	20.82	3.58%	6,217,807
Feb 3, 2026	20.08	20.40	19.65	20.10	20.10	0.50%	5,559,466
Feb 2, 2026	20.58	20.68	19.90	20.00	20.00	-3.29%	5,135,658
Jan 30, 2026	20.96	21.56	20.44	20.68	20.68	-2.18%	8,137,702
Jan 29, 2026	21.04	21.36	20.54	21.14	21.14	0.19%	6,155,466
Jan 28, 2026	21.10	21.38	20.70	21.10	21.10	-	4,767,950
Jan 27, 2026	21.38	21.60	21.00	21.10	21.10	-1.40%	4,227,625
Jan 26, 2026	21.46	21.54	20.76	21.40	21.40	-0.28%	7,472,691
Jan 23, 2026	22.28	22.84	21.38	21.46	21.46	-3.68%	14,495,200
Jan 22, 2026	22.00	22.38	21.72	22.28	22.28	1.46%	5,909,129
Jan 21, 2026	21.52	22.36	20.94	21.96	21.96	1.67%	8,016,756
Jan 20, 2026	22.06	22.36	21.34	21.60	21.60	-2.26%	9,512,450
Jan 19, 2026	22.80	23.14	22.00	22.10	22.10	-3.49%	6,167,200
Jan 16, 2026	23.84	23.92	22.74	22.90	22.90	-3.94%	10,618,633
Jan 15, 2026	24.10	24.40	23.02	23.84	23.84	-4.41%	21,638,699
Jan 14, 2026	24.60	25.60	24.40	24.94	24.94	3.06%	14,743,870
Jan 13, 2026	23.10	24.86	23.10	24.20	24.20	5.22%	12,333,620
Jan 12, 2026	23.18	24.00	22.70	23.00	23.00	-0.78%	5,576,525
Jan 9, 2026	22.92	23.46	22.62	23.18	23.18	0.96%	3,894,204
Jan 8, 2026	22.66	23.20	22.48	22.96	22.96	1.32%	5,685,506
Jan 7, 2026	21.94	22.80	21.82	22.66	22.66	3.28%	7,175,650
Jan 6, 2026	21.20	22.08	20.82	21.94	21.94	5.08%	8,406,550
Jan 5, 2026	19.86	21.10	19.59	20.88	20.88	5.30%	12,339,250
Jan 2, 2026	19.59	20.40	19.35	19.83	19.83	1.23%	1,140,986
Dec 31, 2025	19.36	19.75	19.36	19.59	19.59	0.36%	3,503,150
Dec 30, 2025	20.48	20.48	19.09	19.52	19.52	-3.84%	17,733,000
Dec 29, 2025	21.00	21.12	20.24	20.30	20.30	-2.12%	7,003,000
Dec 24, 2025	21.18	21.18	20.28	20.74	20.74	-1.43%	6,986,857
Dec 23, 2025	21.34	21.66	20.82	21.04	21.04	-1.41%	4,144,350
Dec 22, 2025	22.18	22.38	21.00	21.34	21.34	-3.87%	5,688,085
Dec 19, 2025	21.88	22.50	21.40	22.20	22.20	4.13%	4,277,906