Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	22.80	23.14	22.12	22.18	-	-3.14%	4,564,500
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
Dec 18, 2025	21.00	21.70	20.74	21.32	21.32	0.95%	2,279,900
Dec 17, 2025	20.90	21.40	20.64	21.12	21.12	1.15%	2,522,500
Dec 16, 2025	21.36	21.76	20.72	20.88	20.88	-1.60%	2,760,100
Dec 15, 2025	22.50	22.50	21.20	21.22	21.22	-5.18%	3,197,600
Dec 12, 2025	21.30	22.44	21.16	22.38	22.38	5.07%	4,818,150
Dec 11, 2025	21.44	21.88	21.28	21.30	21.30	-0.56%	1,874,725
Dec 10, 2025	21.64	21.64	20.90	21.42	21.42	0.56%	1,924,125
Dec 9, 2025	21.62	22.42	21.04	21.30	21.30	-0.56%	5,354,162
Dec 8, 2025	22.00	22.10	21.36	21.42	21.42	-1.11%	1,846,538
Dec 5, 2025	21.86	21.86	21.30	21.66	21.66	-0.09%	1,947,695
Dec 4, 2025	21.40	21.70	20.90	21.68	21.68	2.36%	2,514,436
Dec 3, 2025	21.70	21.70	20.86	21.18	21.18	0.28%	3,076,881
Dec 2, 2025	21.98	22.12	21.02	21.12	21.12	-3.47%	3,040,600
Dec 1, 2025	21.50	22.64	21.50	21.88	21.88	-0.64%	6,639,050
Nov 28, 2025	21.88	22.20	21.78	22.02	22.02	0.09%	2,626,300
Nov 27, 2025	22.48	22.48	21.84	22.00	22.00	-0.90%	2,427,650
Nov 26, 2025	21.90	22.86	21.90	22.20	22.20	0.27%	4,082,050
Nov 25, 2025	21.54	22.30	21.54	22.14	22.14	2.79%	3,448,925
Nov 24, 2025	20.70	21.68	20.70	21.54	21.54	3.96%	4,100,108
Nov 21, 2025	21.06	21.52	20.52	20.72	20.72	-5.04%	7,108,850
Nov 20, 2025	22.10	22.14	21.52	21.82	21.82	-0.73%	3,463,750
Nov 19, 2025	21.82	22.18	21.68	21.98	21.98	-0.36%	2,975,700
Nov 18, 2025	22.04	22.50	21.86	22.06	22.06	-1.16%	3,113,337
Nov 17, 2025	22.90	22.90	22.00	22.32	22.32	-4.21%	8,399,217
Nov 14, 2025	23.80	24.12	23.20	23.30	23.30	-3.48%	4,104,200
Nov 13, 2025	24.20	24.36	23.70	24.14	24.14	1.26%	5,028,576
Nov 12, 2025	23.50	24.30	23.46	23.84	23.84	1.97%	4,189,935
Nov 11, 2025	24.50	24.64	23.26	23.38	23.38	-3.47%	4,011,850
Nov 10, 2025	23.76	24.32	23.50	24.22	24.22	1.94%	4,458,900
Nov 7, 2025	24.66	24.66	23.64	23.76	23.76	-3.65%	3,909,575
Nov 6, 2025	24.80	24.86	24.28	24.66	24.66	0.49%	3,568,500