Beijing SL Pharmaceutical Co., Ltd. (SHE:002038)
China · Delayed Price · Currency is CNY 5.49
0.00 (0.00%)
Jul 29, 2026, 3:04 PM CST
Beijing SL Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.51 | 5.57 | 5.43 | 5.49 | 5.49 | - | 30,734,907 |
| Jul 28, 2026 | 5.52 | 5.70 | 5.47 | 5.49 | 5.49 | -1.44% | 32,167,852 |
| Jul 27, 2026 | 5.27 | 5.70 | 5.22 | 5.57 | 5.57 | 5.29% | 40,091,936 |
| Jul 24, 2026 | 5.52 | 5.59 | 5.26 | 5.29 | 5.29 | -5.37% | 29,729,500 |
| Jul 23, 2026 | 5.46 | 5.67 | 5.41 | 5.59 | 5.59 | 0.72% | 34,380,938 |
| Jul 22, 2026 | 5.54 | 5.77 | 5.49 | 5.55 | 5.55 | -0.54% | 43,844,256 |
| Jul 21, 2026 | 5.74 | 5.78 | 5.20 | 5.59 | 5.58 | -2.44% | 61,740,342 |
| Jul 20, 2026 | 5.71 | 5.95 | 5.63 | 5.73 | 5.72 | -2.88% | 60,444,895 |
| Jul 17, 2026 | 6.55 | 6.61 | 5.90 | 5.90 | 5.89 | -10.06% | 88,365,522 |
| Jul 16, 2026 | 6.63 | 6.86 | 6.31 | 6.56 | 6.55 | -1.94% | 100,239,752 |
| Jul 15, 2026 | 6.35 | 7.33 | 6.35 | 6.69 | 6.68 | -5.11% | 137,947,653 |
| Jul 14, 2026 | 6.60 | 7.15 | 6.34 | 7.05 | 7.04 | 4.91% | 115,889,137 |
| Jul 13, 2026 | 6.27 | 6.88 | 6.27 | 6.72 | 6.71 | 5.33% | 116,226,817 |
| Jul 10, 2026 | 5.89 | 6.38 | 5.71 | 6.38 | 6.37 | 10.00% | 72,123,250 |
| Jul 9, 2026 | 6.12 | 6.30 | 5.71 | 5.80 | 5.79 | -8.52% | 79,911,623 |
| Jul 8, 2026 | 5.89 | 6.41 | 5.81 | 6.34 | 6.33 | 8.75% | 89,235,275 |
| Jul 7, 2026 | 6.21 | 6.22 | 5.83 | 5.83 | 5.82 | -10.03% | 53,903,930 |
| Jul 6, 2026 | 6.25 | 6.81 | 6.11 | 6.48 | 6.47 | 1.41% | 78,545,832 |
| Jul 3, 2026 | 6.50 | 6.90 | 6.19 | 6.39 | 6.38 | -4.63% | 77,951,339 |
| Jul 2, 2026 | 6.15 | 6.77 | 6.10 | 6.70 | 6.69 | 6.69% | 95,813,037 |
| Jul 1, 2026 | 5.82 | 6.50 | 5.68 | 6.28 | 6.27 | 5.90% | 82,314,246 |
| Jun 30, 2026 | 5.68 | 6.04 | 5.61 | 5.93 | 5.92 | 6.27% | 81,785,948 |
| Jun 29, 2026 | 5.20 | 5.58 | 4.90 | 5.58 | 5.57 | 10.06% | 35,677,233 |
| Jun 26, 2026 | 5.35 | 5.54 | 5.06 | 5.07 | 5.06 | -5.76% | 37,851,058 |
| Jun 25, 2026 | 5.55 | 5.62 | 5.23 | 5.38 | 5.37 | -7.24% | 61,914,867 |
| Jun 24, 2026 | 5.53 | 6.09 | 5.40 | 5.80 | 5.79 | 4.69% | 92,016,460 |
| Jun 23, 2026 | 4.99 | 5.54 | 4.97 | 5.54 | 5.53 | 9.92% | 27,344,111 |
| Jun 22, 2026 | 5.08 | 5.08 | 4.81 | 5.04 | 5.03 | -0.79% | 22,848,443 |
| Jun 18, 2026 | 5.00 | 5.17 | 4.95 | 5.08 | 5.07 | 0.99% | 19,168,410 |
| Jun 17, 2026 | 5.16 | 5.16 | 5.00 | 5.03 | 5.02 | -2.71% | 20,344,360 |
| Jun 16, 2026 | 5.29 | 5.31 | 5.14 | 5.17 | 5.16 | -2.64% | 22,337,080 |
| Jun 15, 2026 | 5.39 | 5.46 | 5.30 | 5.31 | 5.30 | -1.12% | 21,922,660 |
| Jun 12, 2026 | 5.40 | 5.53 | 5.28 | 5.37 | 5.36 | 1.13% | 26,227,400 |
| Jun 11, 2026 | 5.43 | 5.46 | 5.30 | 5.31 | 5.30 | -2.21% | 16,623,250 |
| Jun 10, 2026 | 5.49 | 5.54 | 5.37 | 5.43 | 5.42 | -0.73% | 15,202,210 |
| Jun 9, 2026 | 5.46 | 5.56 | 5.35 | 5.47 | 5.46 | 0.18% | 17,902,950 |
| Jun 8, 2026 | 5.61 | 5.67 | 5.40 | 5.46 | 5.45 | -2.50% | 20,462,923 |
| Jun 5, 2026 | 5.63 | 5.74 | 5.50 | 5.60 | 5.59 | - | 21,465,700 |
| Jun 4, 2026 | 5.70 | 5.73 | 5.55 | 5.60 | 5.59 | -1.93% | 14,923,300 |
| Jun 3, 2026 | 5.71 | 5.73 | 5.60 | 5.71 | 5.70 | -0.35% | 19,007,330 |
| Jun 2, 2026 | 5.89 | 5.91 | 5.71 | 5.73 | 5.72 | -3.37% | 23,659,610 |
| Jun 1, 2026 | 5.83 | 5.95 | 5.77 | 5.93 | 5.92 | 0.85% | 22,307,850 |
| May 29, 2026 | 5.83 | 5.94 | 5.77 | 5.88 | 5.87 | 1.20% | 27,643,840 |
| May 28, 2026 | 5.83 | 5.90 | 5.71 | 5.81 | 5.80 | -0.51% | 15,444,230 |
| May 27, 2026 | 5.94 | 5.94 | 5.75 | 5.84 | 5.83 | -1.68% | 18,802,350 |
| May 26, 2026 | 6.00 | 6.01 | 5.85 | 5.94 | 5.93 | -1.33% | 21,149,330 |
| May 25, 2026 | 6.11 | 6.14 | 5.97 | 6.02 | 6.01 | -1.47% | 20,730,070 |
| May 22, 2026 | 6.12 | 6.16 | 6.06 | 6.11 | 6.10 | 0.66% | 21,230,270 |
| May 21, 2026 | 6.20 | 6.27 | 6.05 | 6.07 | 6.06 | -2.57% | 25,063,200 |
| May 20, 2026 | 6.26 | 6.27 | 6.12 | 6.23 | 6.22 | -0.80% | 22,658,600 |