Beijing Beilu Pharmaceutical Co., Ltd. (SHE:300016)
China · Delayed Price · Currency is CNY 10.30
+0.27 (2.69%)
Feb 4, 2026, 11:44 AM CST
SHE:300016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.50 | 10.25 | 9.50 | 10.13 | - | 1.00% | 5,174,200 |
| Feb 3, 2026 | 9.95 | 10.35 | 9.95 | 10.03 | 10.03 | 1.01% | 48,908,780 |
| Feb 2, 2026 | 9.75 | 10.36 | 9.75 | 9.93 | 9.93 | 1.43% | 69,330,960 |
| Jan 30, 2026 | 9.50 | 10.32 | 9.50 | 9.79 | 9.79 | 7.94% | 82,193,080 |
| Jan 29, 2026 | 9.12 | 9.27 | 8.93 | 9.07 | 9.07 | -0.11% | 15,216,300 |
| Jan 28, 2026 | 9.31 | 9.32 | 9.07 | 9.08 | 9.08 | -2.78% | 16,855,820 |
| Jan 27, 2026 | 9.50 | 9.51 | 9.12 | 9.34 | 9.34 | -1.79% | 20,371,810 |
| Jan 26, 2026 | 9.58 | 9.76 | 9.47 | 9.51 | 9.51 | 0.32% | 29,991,480 |
| Jan 23, 2026 | 9.23 | 9.57 | 9.23 | 9.48 | 9.48 | 2.82% | 22,389,480 |
| Jan 22, 2026 | 9.23 | 9.28 | 9.14 | 9.22 | 9.22 | 0.33% | 12,664,150 |
| Jan 21, 2026 | 9.06 | 9.26 | 9.00 | 9.19 | 9.19 | 0.99% | 16,074,904 |
| Jan 20, 2026 | 9.20 | 9.28 | 9.02 | 9.10 | 9.10 | -1.41% | 17,790,750 |
| Jan 19, 2026 | 9.18 | 9.28 | 9.11 | 9.23 | 9.23 | 0.22% | 18,684,070 |
| Jan 16, 2026 | 9.66 | 9.66 | 9.21 | 9.21 | 9.21 | -4.56% | 39,324,650 |
| Jan 15, 2026 | 9.70 | 10.17 | 9.53 | 9.65 | 9.65 | -1.23% | 40,090,520 |
| Jan 14, 2026 | 9.79 | 10.17 | 9.52 | 9.77 | 9.77 | -2.30% | 69,143,090 |
| Jan 13, 2026 | 9.49 | 10.50 | 9.25 | 10.00 | 10.00 | 5.93% | 82,765,380 |
| Jan 12, 2026 | 9.23 | 9.55 | 9.17 | 9.44 | 9.44 | 2.39% | 46,906,430 |
| Jan 9, 2026 | 9.11 | 9.23 | 9.04 | 9.22 | 9.22 | -0.32% | 41,257,470 |
| Jan 8, 2026 | 9.03 | 9.40 | 8.83 | 9.25 | 9.25 | 4.76% | 62,220,810 |
| Jan 7, 2026 | 9.10 | 9.11 | 8.80 | 8.83 | 8.83 | -3.60% | 36,082,640 |
| Jan 6, 2026 | 8.85 | 9.30 | 8.85 | 9.16 | 9.16 | 1.89% | 64,611,810 |
| Jan 5, 2026 | 8.15 | 9.18 | 8.15 | 8.99 | 8.99 | 13.22% | 62,655,100 |
| Dec 31, 2025 | 7.99 | 8.01 | 7.89 | 7.94 | 7.94 | -0.63% | 5,270,177 |
| Dec 30, 2025 | 7.99 | 8.05 | 7.96 | 7.99 | 7.99 | -0.25% | 4,666,166 |
| Dec 29, 2025 | 8.11 | 8.15 | 8.01 | 8.01 | 8.01 | -0.99% | 6,537,858 |
| Dec 26, 2025 | 8.17 | 8.37 | 8.09 | 8.09 | 8.09 | -0.12% | 9,215,904 |
| Dec 25, 2025 | 8.07 | 8.13 | 8.02 | 8.10 | 8.10 | 0.37% | 6,544,800 |
| Dec 24, 2025 | 8.03 | 8.13 | 8.02 | 8.07 | 8.07 | 0.12% | 4,892,550 |
| Dec 23, 2025 | 8.11 | 8.11 | 7.98 | 8.06 | 8.06 | -0.25% | 5,469,686 |
| Dec 22, 2025 | 8.02 | 8.12 | 7.98 | 8.08 | 8.08 | 1.13% | 6,633,169 |
| Dec 19, 2025 | 7.90 | 8.01 | 7.85 | 7.99 | 7.99 | 1.14% | 5,825,061 |
| Dec 18, 2025 | 7.71 | 7.93 | 7.70 | 7.90 | 7.90 | 1.94% | 7,043,949 |
| Dec 17, 2025 | 7.68 | 7.78 | 7.63 | 7.75 | 7.75 | 0.78% | 5,455,400 |
| Dec 16, 2025 | 7.83 | 7.87 | 7.67 | 7.69 | 7.69 | -1.91% | 7,053,202 |
| Dec 15, 2025 | 7.97 | 7.98 | 7.83 | 7.84 | 7.84 | -1.51% | 5,081,326 |
| Dec 12, 2025 | 7.92 | 8.00 | 7.82 | 7.96 | 7.96 | 0.51% | 6,118,750 |
| Dec 11, 2025 | 8.10 | 8.10 | 7.92 | 7.92 | 7.92 | -1.98% | 6,677,650 |
| Dec 10, 2025 | 8.13 | 8.15 | 8.05 | 8.08 | 8.08 | -0.49% | 5,928,805 |
| Dec 9, 2025 | 8.19 | 8.26 | 8.11 | 8.12 | 8.12 | -1.10% | 6,573,466 |
| Dec 8, 2025 | 8.22 | 8.26 | 8.18 | 8.21 | 8.21 | 0.12% | 7,312,780 |
| Dec 5, 2025 | 8.05 | 8.21 | 7.98 | 8.20 | 8.20 | 1.61% | 8,058,652 |
| Dec 4, 2025 | 8.13 | 8.16 | 7.98 | 8.07 | 8.07 | -0.37% | 6,577,000 |
| Dec 3, 2025 | 8.18 | 8.22 | 8.07 | 8.10 | 8.10 | -0.74% | 6,446,600 |
| Dec 2, 2025 | 8.25 | 8.28 | 8.11 | 8.16 | 8.16 | -1.45% | 6,160,000 |
| Dec 1, 2025 | 8.29 | 8.30 | 8.23 | 8.28 | 8.28 | -0.12% | 6,500,200 |
| Nov 28, 2025 | 8.17 | 8.30 | 8.10 | 8.29 | 8.29 | 1.34% | 7,955,181 |
| Nov 27, 2025 | 8.45 | 8.50 | 8.18 | 8.18 | 8.18 | -2.85% | 15,376,360 |
| Nov 26, 2025 | 8.25 | 8.48 | 8.23 | 8.42 | 8.42 | 1.81% | 13,893,600 |
| Nov 25, 2025 | 8.10 | 8.33 | 8.08 | 8.27 | 8.27 | 2.35% | 10,316,000 |