Beijing SL Pharmaceutical Co., Ltd. (SHE:002038)
China · Delayed Price · Currency is CNY 5.27
+0.16 (3.13%)
Oct 23, 2026, 3:04 PM CST
Beijing SL Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.37 | 5.37 | 4.98 | 5.27 | 5.27 | 3.13% | 22,072,715 |
| Oct 22, 2026 | 5.26 | 5.30 | 5.10 | 5.11 | 5.11 | -3.22% | 15,406,696 |
| Oct 21, 2026 | 5.30 | 5.34 | 5.25 | 5.28 | 5.28 | 0.57% | 13,351,700 |
| Oct 20, 2026 | 5.19 | 5.29 | 5.15 | 5.25 | 5.25 | 0.77% | 11,592,200 |
| Oct 19, 2026 | 5.22 | 5.30 | 5.13 | 5.21 | 5.21 | -1.51% | 15,470,300 |
| Oct 16, 2026 | 5.37 | 5.53 | 5.22 | 5.29 | 5.29 | -0.75% | 25,832,170 |
| Oct 15, 2026 | 5.41 | 5.50 | 5.31 | 5.33 | 5.33 | -2.02% | 17,330,790 |
| Oct 14, 2026 | 5.51 | 5.53 | 5.44 | 5.44 | 5.44 | -1.27% | 11,207,310 |
| Oct 13, 2026 | 5.64 | 5.65 | 5.38 | 5.51 | 5.51 | -1.78% | 24,181,298 |
| Oct 12, 2026 | 5.78 | 5.82 | 5.59 | 5.61 | 5.61 | -2.60% | 17,207,264 |
| Oct 9, 2026 | 5.57 | 5.80 | 5.47 | 5.76 | 5.76 | 2.49% | 26,015,500 |
| Oct 8, 2026 | 5.82 | 5.85 | 5.57 | 5.62 | 5.62 | -2.26% | 23,169,650 |
| Sep 30, 2026 | 5.65 | 5.78 | 5.58 | 5.75 | 5.75 | 2.86% | 24,479,054 |
| Sep 29, 2026 | 5.58 | 5.72 | 5.55 | 5.59 | 5.59 | -0.18% | 15,056,600 |
| Sep 28, 2026 | 5.67 | 5.71 | 5.57 | 5.60 | 5.60 | -0.88% | 13,099,008 |
| Sep 24, 2026 | 5.76 | 5.80 | 5.63 | 5.65 | 5.65 | -2.25% | 15,936,787 |
| Sep 23, 2026 | 5.86 | 5.91 | 5.76 | 5.78 | 5.78 | -2.20% | 19,559,136 |
| Sep 22, 2026 | 5.89 | 5.99 | 5.81 | 5.91 | 5.91 | -0.17% | 26,357,154 |
| Sep 21, 2026 | 5.72 | 5.93 | 5.68 | 5.92 | 5.92 | 5.34% | 39,013,428 |
| Sep 18, 2026 | 5.65 | 5.75 | 5.60 | 5.62 | 5.62 | 0.36% | 19,768,252 |
| Sep 17, 2026 | 5.51 | 5.63 | 5.51 | 5.60 | 5.60 | 0.54% | 10,895,050 |
| Sep 16, 2026 | 5.55 | 5.59 | 5.50 | 5.57 | 5.57 | - | 9,635,900 |
| Sep 15, 2026 | 5.66 | 5.68 | 5.55 | 5.57 | 5.57 | -1.94% | 11,576,956 |
| Sep 14, 2026 | 5.64 | 5.71 | 5.56 | 5.68 | 5.68 | 0.71% | 14,252,680 |
| Sep 11, 2026 | 5.70 | 5.71 | 5.55 | 5.64 | 5.64 | -1.74% | 16,481,803 |
| Sep 10, 2026 | 5.90 | 5.91 | 5.70 | 5.74 | 5.74 | -2.71% | 23,520,205 |
| Sep 9, 2026 | 6.03 | 6.03 | 5.88 | 5.90 | 5.90 | -2.80% | 24,103,470 |
| Sep 8, 2026 | 5.93 | 6.07 | 5.86 | 6.07 | 6.07 | 2.36% | 25,873,224 |
| Sep 7, 2026 | 5.88 | 5.94 | 5.86 | 5.93 | 5.93 | 0.85% | 13,514,170 |
| Sep 4, 2026 | 5.96 | 6.03 | 5.84 | 5.88 | 5.88 | -1.34% | 21,336,400 |
| Sep 3, 2026 | 6.04 | 6.07 | 5.89 | 5.96 | 5.96 | -1.49% | 25,095,000 |
| Sep 2, 2026 | 6.16 | 6.19 | 6.04 | 6.05 | 6.05 | -1.14% | 28,754,740 |
| Sep 1, 2026 | 5.98 | 6.17 | 5.96 | 6.12 | 6.12 | 2.34% | 40,619,717 |
| Aug 31, 2026 | 6.20 | 6.21 | 5.89 | 5.98 | 5.98 | -4.78% | 54,242,159 |
| Aug 28, 2026 | 6.43 | 6.47 | 6.27 | 6.28 | 6.28 | -4.27% | 55,013,160 |
| Aug 27, 2026 | 6.21 | 6.58 | 6.15 | 6.56 | 6.56 | 4.46% | 94,435,238 |
| Aug 26, 2026 | 6.36 | 6.75 | 6.27 | 6.28 | 6.28 | -1.41% | 99,045,418 |
| Aug 25, 2026 | 6.08 | 6.41 | 5.99 | 6.37 | 6.37 | - | 95,337,925 |
| Aug 24, 2026 | 6.93 | 7.08 | 6.37 | 6.37 | 6.37 | -10.03% | 127,994,342 |
| Aug 21, 2026 | 7.08 | 7.08 | 6.93 | 7.08 | 7.08 | 9.94% | 58,576,037 |
| Aug 20, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 10.09% | 17,009,498 |
| Aug 19, 2026 | 6.01 | 6.08 | 5.82 | 5.85 | 5.85 | -3.47% | 25,701,164 |
| Aug 18, 2026 | 6.14 | 6.28 | 6.05 | 6.06 | 6.06 | -1.78% | 29,334,710 |
| Aug 17, 2026 | 6.08 | 6.18 | 5.87 | 6.17 | 6.17 | 2.15% | 34,432,370 |
| Aug 14, 2026 | 6.10 | 6.16 | 5.93 | 6.04 | 6.04 | -0.98% | 32,968,896 |
| Aug 13, 2026 | 5.98 | 6.24 | 5.86 | 6.10 | 6.10 | 1.33% | 49,967,990 |
| Aug 12, 2026 | 5.93 | 6.14 | 5.93 | 6.02 | 6.02 | 1.01% | 31,357,650 |
| Aug 11, 2026 | 5.92 | 6.08 | 5.89 | 5.96 | 5.96 | -0.33% | 34,345,050 |
| Aug 10, 2026 | 5.95 | 6.11 | 5.91 | 5.98 | 5.98 | 1.18% | 50,019,009 |
| Aug 7, 2026 | 5.68 | 5.91 | 5.65 | 5.91 | 5.91 | 3.87% | 49,384,890 |