Beijing Beilu Pharmaceutical Co., Ltd (SHE:300016)
China · Delayed Price · Currency is CNY 9.44
-0.07 (-0.74%)
Aug 1, 2025, 2:45 PM CST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.46 | 9.83 | 9.33 | 9.44 | 9.44 | -0.74% | 82,852,691 |
| Jul 31, 2025 | 9.26 | 9.64 | 9.22 | 9.51 | 9.51 | 0.42% | 85,388,667 |
| Jul 30, 2025 | 9.00 | 9.75 | 8.96 | 9.47 | 9.47 | 4.30% | 102,295,706 |
| Jul 29, 2025 | 8.83 | 9.20 | 8.66 | 9.08 | 9.08 | 2.83% | 64,253,893 |
| Jul 28, 2025 | 8.75 | 8.92 | 8.74 | 8.83 | 8.83 | 1.03% | 28,000,998 |
| Jul 25, 2025 | 8.92 | 8.99 | 8.73 | 8.74 | 8.74 | -2.35% | 34,293,434 |
| Jul 24, 2025 | 8.98 | 9.25 | 8.85 | 8.95 | 8.95 | 0.22% | 37,201,336 |
| Jul 23, 2025 | 9.01 | 9.23 | 8.85 | 8.93 | 8.93 | -1.54% | 36,958,158 |
| Jul 22, 2025 | 9.26 | 9.36 | 9.05 | 9.07 | 9.07 | -2.26% | 48,755,031 |
| Jul 21, 2025 | 8.91 | 9.58 | 8.90 | 9.28 | 9.28 | 3.11% | 64,990,127 |
| Jul 18, 2025 | 9.01 | 9.06 | 8.74 | 9.00 | 9.00 | -0.77% | 45,284,590 |
| Jul 17, 2025 | 8.80 | 9.07 | 8.80 | 9.07 | 9.07 | 2.60% | 43,410,543 |
| Jul 16, 2025 | 8.59 | 8.93 | 8.52 | 8.84 | 8.84 | 1.26% | 42,614,731 |
| Jul 15, 2025 | 9.00 | 9.03 | 8.53 | 8.73 | 8.73 | -5.42% | 55,413,265 |
| Jul 14, 2025 | 9.15 | 9.45 | 8.95 | 9.23 | 9.23 | -0.11% | 42,291,234 |
| Jul 11, 2025 | 9.31 | 9.46 | 9.15 | 9.24 | 9.24 | -0.22% | 37,146,485 |
| Jul 10, 2025 | 9.60 | 9.70 | 9.15 | 9.26 | 9.26 | -4.93% | 59,421,219 |
| Jul 9, 2025 | 9.95 | 10.00 | 9.65 | 9.74 | 9.74 | -4.04% | 68,595,919 |
| Jul 8, 2025 | 9.49 | 10.75 | 9.49 | 10.15 | 10.15 | 4.64% | 84,320,350 |
| Jul 7, 2025 | 9.95 | 10.36 | 9.60 | 9.70 | 9.70 | -3.10% | 80,121,703 |
| Jul 4, 2025 | 9.98 | 10.97 | 9.92 | 10.01 | 10.01 | 1.83% | 100,632,812 |
| Jul 3, 2025 | 9.53 | 9.98 | 9.28 | 9.83 | 9.83 | 1.24% | 71,379,751 |
| Jul 2, 2025 | 9.76 | 10.23 | 9.65 | 9.71 | 9.71 | -2.02% | 74,067,433 |
| Jul 1, 2025 | 9.45 | 10.28 | 9.30 | 9.91 | 9.91 | 4.43% | 92,257,424 |
| Jun 30, 2025 | 9.53 | 9.73 | 9.16 | 9.49 | 9.49 | 0.74% | 68,516,741 |
| Jun 27, 2025 | 8.88 | 9.49 | 8.83 | 9.42 | 9.42 | 6.44% | 77,937,264 |
| Jun 26, 2025 | 9.00 | 9.01 | 8.66 | 8.85 | 8.85 | -2.53% | 52,630,742 |
| Jun 25, 2025 | 9.70 | 9.77 | 9.02 | 9.08 | 9.08 | -7.35% | 91,079,411 |
| Jun 24, 2025 | 8.78 | 10.43 | 8.76 | 9.80 | 9.80 | 9.87% | 108,558,148 |
| Jun 23, 2025 | 8.41 | 9.12 | 8.24 | 8.92 | 8.92 | 2.88% | 65,767,741 |
| Jun 20, 2025 | 8.46 | 8.77 | 8.30 | 8.67 | 8.67 | 2.12% | 64,317,704 |
| Jun 19, 2025 | 8.96 | 9.47 | 8.48 | 8.49 | 8.49 | -8.02% | 88,344,614 |
| Jun 18, 2025 | 9.80 | 10.28 | 9.22 | 9.23 | 9.23 | -11.51% | 122,671,858 |
| Jun 17, 2025 | 9.02 | 10.43 | 9.02 | 10.43 | 10.43 | 20.02% | 84,925,896 |
| Jun 16, 2025 | 8.30 | 8.92 | 8.28 | 8.69 | 8.69 | 2.36% | 51,951,311 |
| Jun 13, 2025 | 8.73 | 9.26 | 8.47 | 8.49 | 8.49 | -5.46% | 73,858,627 |
| Jun 12, 2025 | 8.44 | 9.29 | 8.35 | 8.98 | 8.98 | 2.63% | 91,636,790 |
| Jun 11, 2025 | 8.50 | 9.04 | 8.24 | 8.75 | 8.75 | 4.42% | 81,595,459 |
| Jun 10, 2025 | 8.25 | 9.06 | 8.21 | 8.38 | 8.38 | 1.70% | 85,336,063 |
| Jun 9, 2025 | 7.85 | 8.49 | 7.80 | 8.24 | 8.24 | 5.64% | 75,739,533 |
| Jun 6, 2025 | 7.98 | 8.36 | 7.73 | 7.80 | 7.80 | -1.64% | 56,562,130 |
| Jun 5, 2025 | 7.99 | 8.14 | 7.80 | 7.93 | 7.93 | -2.10% | 59,095,181 |
| Jun 4, 2025 | 8.80 | 8.98 | 7.96 | 8.10 | 8.10 | -3.11% | 103,749,908 |
| Jun 3, 2025 | 7.00 | 8.36 | 6.99 | 8.36 | 8.36 | 19.94% | 84,466,625 |
| May 30, 2025 | 6.80 | 7.12 | 6.80 | 6.97 | 6.97 | 2.05% | 25,325,968 |
| May 29, 2025 | 6.59 | 6.85 | 6.51 | 6.83 | 6.83 | 3.48% | 10,738,400 |
| May 28, 2025 | 6.68 | 6.73 | 6.58 | 6.60 | 6.60 | -1.20% | 6,303,250 |
| May 27, 2025 | 6.60 | 6.69 | 6.55 | 6.68 | 6.68 | 1.21% | 8,788,000 |
| May 26, 2025 | 6.72 | 6.75 | 6.55 | 6.60 | 6.60 | -1.93% | 8,026,400 |
| May 23, 2025 | 6.68 | 6.91 | 6.68 | 6.73 | 6.73 | 0.45% | 11,271,350 |