Beijing SL Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.12	6.12	5.87	5.95	-	-0.34%	11,242,300
Mar 19, 2026	6.10	6.12	5.95	5.97	5.97	-2.61%	17,375,850
Mar 18, 2026	6.13	6.15	6.04	6.13	6.13	0.16%	12,029,930
Mar 17, 2026	6.17	6.24	6.11	6.12	6.12	-0.81%	13,703,960
Mar 16, 2026	6.12	6.19	6.11	6.17	6.17	0.49%	11,938,750
Mar 13, 2026	6.12	6.22	6.09	6.14	6.14	0.16%	13,674,850
Mar 12, 2026	6.21	6.22	6.12	6.13	6.13	-1.45%	14,364,810
Mar 11, 2026	6.27	6.27	6.17	6.22	6.22	-0.80%	11,451,850
Mar 10, 2026	6.23	6.30	6.21	6.27	6.27	1.13%	12,884,157
Mar 9, 2026	6.17	6.25	6.16	6.20	6.20	-0.96%	15,510,770
Mar 6, 2026	6.12	6.28	6.11	6.26	6.26	2.12%	18,360,450
Mar 5, 2026	6.14	6.20	6.09	6.13	6.13	0.99%	15,177,790
Mar 4, 2026	6.11	6.17	6.02	6.07	6.07	-0.98%	15,990,760
Mar 3, 2026	6.30	6.35	6.10	6.13	6.13	-3.01%	21,512,550
Mar 2, 2026	6.39	6.41	6.24	6.32	6.32	-2.17%	20,401,593
Feb 27, 2026	6.43	6.47	6.40	6.46	6.46	0.16%	11,667,900
Feb 26, 2026	6.52	6.54	6.41	6.45	6.45	-1.07%	14,760,870
Feb 25, 2026	6.48	6.57	6.42	6.52	6.52	1.09%	15,005,900
Feb 24, 2026	6.43	6.52	6.39	6.45	6.45	1.42%	13,636,750
Feb 13, 2026	6.59	6.59	6.34	6.36	6.36	-1.70%	21,029,860
Feb 12, 2026	6.57	6.57	6.44	6.47	6.47	-1.67%	16,793,890
Feb 11, 2026	6.60	6.65	6.57	6.58	6.58	-0.60%	14,303,737
Feb 10, 2026	6.59	6.71	6.57	6.62	6.62	0.15%	17,942,390
Feb 9, 2026	6.70	6.72	6.59	6.61	6.61	0.15%	21,525,080
Feb 6, 2026	6.52	6.72	6.52	6.60	6.60	0.92%	28,388,800
Feb 5, 2026	6.59	6.70	6.53	6.54	6.54	-0.61%	27,675,630
Feb 4, 2026	6.44	6.59	6.41	6.58	6.58	2.65%	43,015,871
Feb 3, 2026	6.51	6.59	6.26	6.41	6.41	-7.10%	80,125,957
Feb 2, 2026	6.90	7.05	6.90	6.90	6.90	-10.04%	21,370,330
Jan 30, 2026	7.68	7.83	7.56	7.67	7.67	0.26%	27,205,300
Jan 29, 2026	7.75	7.78	7.60	7.65	7.65	-1.54%	25,368,770
Jan 28, 2026	7.93	7.96	7.76	7.77	7.77	-2.39%	23,088,470
Jan 27, 2026	8.01	8.02	7.72	7.96	7.96	-1.36%	35,230,110
Jan 26, 2026	7.85	8.14	7.82	8.07	8.07	2.67%	54,566,680
Jan 23, 2026	7.72	7.87	7.70	7.86	7.86	2.48%	29,680,257
Jan 22, 2026	7.60	7.69	7.60	7.67	7.67	0.92%	16,591,990
Jan 21, 2026	7.54	7.65	7.48	7.60	7.60	0.26%	18,799,260
Jan 20, 2026	7.60	7.62	7.53	7.58	7.58	-0.39%	14,309,890
Jan 19, 2026	7.55	7.62	7.50	7.61	7.61	0.40%	16,442,720
Jan 16, 2026	7.72	7.77	7.52	7.58	7.58	-1.69%	21,900,940
Jan 15, 2026	7.80	7.83	7.67	7.71	7.71	-1.41%	19,939,500
Jan 14, 2026	7.86	7.97	7.71	7.82	7.82	-0.64%	36,753,330
Jan 13, 2026	7.86	8.05	7.83	7.87	7.87	0.25%	37,858,190
Jan 12, 2026	7.87	7.91	7.79	7.85	7.85	-	24,366,200
Jan 9, 2026	7.77	7.85	7.73	7.85	7.85	0.90%	28,248,470
Jan 8, 2026	7.71	7.84	7.70	7.78	7.78	0.91%	20,146,290
Jan 7, 2026	7.75	7.80	7.68	7.71	7.71	-0.52%	15,286,930
Jan 6, 2026	7.79	7.84	7.67	7.75	7.75	-0.64%	24,992,870
Jan 5, 2026	7.40	7.80	7.40	7.80	7.80	5.83%	33,216,570
Dec 31, 2025	7.43	7.43	7.33	7.37	7.37	-0.54%	14,775,070