Beijing Beilu Pharmaceutical Co., Ltd. (SHE:300016)
China · Delayed Price · Currency is CNY 8.60
-0.04 (-0.46%)
Oct 24, 2025, 3:04 PM CST
SHE:300016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.64 | 8.69 | 8.58 | 8.60 | 8.60 | -0.46% | 7,875,792 |
| Oct 23, 2025 | 8.75 | 8.79 | 8.53 | 8.64 | 8.64 | -1.48% | 11,485,050 |
| Oct 22, 2025 | 8.77 | 8.93 | 8.74 | 8.77 | 8.77 | -0.11% | 13,723,344 |
| Oct 21, 2025 | 8.73 | 8.79 | 8.68 | 8.78 | 8.78 | 0.11% | 12,609,454 |
| Oct 20, 2025 | 8.62 | 8.85 | 8.58 | 8.77 | 8.77 | 2.33% | 15,010,596 |
| Oct 17, 2025 | 8.89 | 8.89 | 8.54 | 8.57 | 8.57 | -2.72% | 16,066,200 |
| Oct 16, 2025 | 8.76 | 8.96 | 8.68 | 8.81 | 8.81 | 0.46% | 21,255,456 |
| Oct 15, 2025 | 8.37 | 8.88 | 8.31 | 8.77 | 8.77 | 4.78% | 25,177,257 |
| Oct 14, 2025 | 8.53 | 8.64 | 8.33 | 8.37 | 8.37 | -1.65% | 12,230,050 |
| Oct 13, 2025 | 8.28 | 8.54 | 8.23 | 8.51 | 8.51 | -1.28% | 11,294,860 |
| Oct 10, 2025 | 8.58 | 8.74 | 8.55 | 8.62 | 8.62 | 0.23% | 13,157,013 |
| Oct 9, 2025 | 8.51 | 8.61 | 8.44 | 8.60 | 8.60 | 0.94% | 14,625,500 |
| Sep 30, 2025 | 8.56 | 8.60 | 8.51 | 8.52 | 8.52 | -0.35% | 10,610,072 |
| Sep 29, 2025 | 8.52 | 8.57 | 8.31 | 8.55 | 8.55 | -1.84% | 18,450,988 |
| Sep 26, 2025 | 9.00 | 9.00 | 8.71 | 8.71 | 8.71 | -3.86% | 16,291,439 |
| Sep 25, 2025 | 8.98 | 9.14 | 8.93 | 9.06 | 9.06 | 0.55% | 16,554,246 |
| Sep 24, 2025 | 8.82 | 9.01 | 8.74 | 9.01 | 9.01 | 2.15% | 15,983,962 |
| Sep 23, 2025 | 9.05 | 9.09 | 8.68 | 8.82 | 8.82 | -2.43% | 20,586,177 |
| Sep 22, 2025 | 9.09 | 9.20 | 8.94 | 9.04 | 9.04 | 0.33% | 15,115,724 |
| Sep 19, 2025 | 9.26 | 9.34 | 8.99 | 9.01 | 9.01 | -3.22% | 24,287,776 |
| Sep 18, 2025 | 9.48 | 9.59 | 9.23 | 9.31 | 9.31 | -2.21% | 29,524,027 |
| Sep 17, 2025 | 9.78 | 9.91 | 9.51 | 9.52 | 9.52 | -3.55% | 35,252,662 |
| Sep 16, 2025 | 9.74 | 9.89 | 9.63 | 9.87 | 9.87 | 1.33% | 21,484,489 |
| Sep 15, 2025 | 9.76 | 9.89 | 9.71 | 9.74 | 9.74 | -1.42% | 21,676,489 |
| Sep 12, 2025 | 9.72 | 9.96 | 9.57 | 9.88 | 9.88 | 1.54% | 38,874,018 |
| Sep 11, 2025 | 9.72 | 9.75 | 9.25 | 9.73 | 9.73 | -1.22% | 38,043,514 |
| Sep 10, 2025 | 9.79 | 10.07 | 9.70 | 9.85 | 9.85 | - | 28,750,694 |
| Sep 9, 2025 | 10.39 | 10.39 | 9.78 | 9.85 | 9.85 | -6.01% | 58,352,989 |
| Sep 8, 2025 | 10.36 | 10.85 | 10.19 | 10.48 | 10.48 | 1.16% | 53,387,137 |
| Sep 5, 2025 | 10.45 | 10.45 | 9.81 | 10.36 | 10.36 | 0.39% | 54,444,637 |
| Sep 4, 2025 | 10.78 | 10.96 | 10.03 | 10.32 | 10.32 | -3.82% | 73,922,993 |
| Sep 3, 2025 | 10.78 | 11.10 | 10.40 | 10.73 | 10.73 | -0.46% | 87,802,650 |
| Sep 2, 2025 | 10.08 | 10.87 | 9.80 | 10.78 | 10.78 | 6.94% | 107,741,844 |
| Sep 1, 2025 | 9.70 | 10.08 | 9.56 | 10.08 | 10.08 | 3.38% | 36,529,092 |
| Aug 29, 2025 | 9.52 | 9.77 | 9.45 | 9.75 | 9.75 | 1.67% | 28,246,114 |
| Aug 28, 2025 | 9.66 | 9.74 | 9.21 | 9.59 | 9.59 | -0.72% | 35,195,572 |
| Aug 27, 2025 | 10.05 | 10.22 | 9.63 | 9.66 | 9.66 | -4.26% | 47,988,900 |
| Aug 26, 2025 | 10.30 | 10.45 | 10.07 | 10.09 | 10.09 | -2.04% | 39,607,050 |
| Aug 25, 2025 | 10.03 | 10.33 | 9.94 | 10.30 | 10.30 | 3.21% | 49,865,923 |
| Aug 22, 2025 | 10.02 | 10.04 | 9.86 | 9.98 | 9.98 | -0.30% | 38,877,876 |
| Aug 21, 2025 | 10.33 | 10.43 | 9.94 | 10.01 | 10.01 | -3.00% | 56,035,736 |
| Aug 20, 2025 | 11.01 | 11.15 | 10.29 | 10.32 | 10.32 | -8.35% | 98,853,216 |
| Aug 19, 2025 | 10.40 | 11.98 | 10.35 | 11.26 | 11.26 | 7.44% | 131,114,903 |
| Aug 18, 2025 | 10.05 | 10.50 | 10.00 | 10.48 | 10.48 | 5.33% | 84,792,170 |
| Aug 15, 2025 | 9.84 | 10.15 | 9.80 | 9.95 | 9.95 | 1.32% | 66,002,651 |
| Aug 14, 2025 | 9.99 | 10.24 | 9.75 | 9.82 | 9.82 | -2.09% | 75,814,335 |
| Aug 13, 2025 | 9.78 | 10.39 | 9.54 | 10.03 | 10.03 | 2.45% | 90,209,349 |
| Aug 12, 2025 | 9.88 | 10.25 | 9.69 | 9.79 | 9.79 | 0.10% | 68,181,821 |
| Aug 11, 2025 | 9.56 | 9.90 | 9.54 | 9.78 | 9.78 | 1.35% | 76,636,778 |
| Aug 8, 2025 | 9.36 | 10.21 | 9.31 | 9.65 | 9.65 | 3.76% | 107,147,714 |