Beijing Beilu Pharmaceutical Co., Ltd. (SHE:300016)
China · Delayed Price · Currency is CNY 8.09
+0.17 (2.15%)
Oct 23, 2026, 3:04 PM CST
SHE:300016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.41 | 8.41 | 7.58 | 8.09 | 8.09 | 2.15% | 29,280,099 |
| Oct 22, 2026 | 8.21 | 8.40 | 7.91 | 7.92 | 7.92 | -3.30% | 23,371,836 |
| Oct 21, 2026 | 8.19 | 8.36 | 8.15 | 8.19 | 8.19 | 0.99% | 21,204,800 |
| Oct 20, 2026 | 7.86 | 8.18 | 7.77 | 8.11 | 8.11 | 2.92% | 25,892,401 |
| Oct 19, 2026 | 8.05 | 8.23 | 7.72 | 7.88 | 7.88 | -3.67% | 33,498,067 |
| Oct 16, 2026 | 8.41 | 8.69 | 8.09 | 8.18 | 8.18 | -1.21% | 43,976,450 |
| Oct 15, 2026 | 8.15 | 8.75 | 8.10 | 8.28 | 8.28 | -0.72% | 35,126,133 |
| Oct 14, 2026 | 8.68 | 8.70 | 8.32 | 8.34 | 8.34 | -3.81% | 22,954,600 |
| Oct 13, 2026 | 8.78 | 8.87 | 8.25 | 8.67 | 8.67 | -1.37% | 25,196,614 |
| Oct 12, 2026 | 9.27 | 9.35 | 8.76 | 8.79 | 8.79 | -4.04% | 26,057,200 |
| Oct 9, 2026 | 9.13 | 9.22 | 8.77 | 9.16 | 9.16 | -0.22% | 26,454,800 |
| Oct 8, 2026 | 9.63 | 9.63 | 9.06 | 9.18 | 9.18 | -3.97% | 41,848,200 |
| Sep 30, 2026 | 9.50 | 9.84 | 9.44 | 9.56 | 9.56 | 1.92% | 33,484,741 |
| Sep 29, 2026 | 9.45 | 9.85 | 9.34 | 9.38 | 9.38 | -1.16% | 31,612,779 |
| Sep 28, 2026 | 9.89 | 10.06 | 9.45 | 9.49 | 9.49 | -3.56% | 40,700,550 |
| Sep 24, 2026 | 10.01 | 10.41 | 9.82 | 9.84 | 9.84 | -4.37% | 71,175,870 |
| Sep 23, 2026 | 9.46 | 10.43 | 9.30 | 10.29 | 10.29 | 8.77% | 88,441,112 |
| Sep 22, 2026 | 8.67 | 9.78 | 8.59 | 9.52 | 9.46 | 9.80% | 88,463,646 |
| Sep 21, 2026 | 8.35 | 8.77 | 8.31 | 8.67 | 8.62 | 4.46% | 33,225,623 |
| Sep 18, 2026 | 8.13 | 8.43 | 8.13 | 8.30 | 8.25 | 2.60% | 21,926,685 |
| Sep 17, 2026 | 7.88 | 8.15 | 7.88 | 8.09 | 8.04 | 2.02% | 13,701,924 |
| Sep 16, 2026 | 7.85 | 7.97 | 7.82 | 7.93 | 7.88 | 0.51% | 9,592,403 |
| Sep 15, 2026 | 8.07 | 8.09 | 7.89 | 7.89 | 7.84 | -2.23% | 12,160,139 |
| Sep 14, 2026 | 7.97 | 8.14 | 7.90 | 8.07 | 8.02 | 1.13% | 12,928,364 |
| Sep 11, 2026 | 8.08 | 8.13 | 7.90 | 7.98 | 7.93 | -2.09% | 16,655,500 |
| Sep 10, 2026 | 8.52 | 8.52 | 8.14 | 8.15 | 8.10 | -5.23% | 28,441,900 |
| Sep 9, 2026 | 8.70 | 8.73 | 8.56 | 8.60 | 8.55 | -0.92% | 24,248,871 |
| Sep 8, 2026 | 8.49 | 8.70 | 8.44 | 8.68 | 8.63 | 2.24% | 29,024,799 |
| Sep 7, 2026 | 8.50 | 8.53 | 8.40 | 8.49 | 8.44 | 0.24% | 16,119,977 |
| Sep 4, 2026 | 8.49 | 8.69 | 8.41 | 8.47 | 8.42 | 0.47% | 25,754,897 |
| Sep 3, 2026 | 8.63 | 8.69 | 8.36 | 8.43 | 8.38 | -1.98% | 24,662,175 |
| Sep 2, 2026 | 8.75 | 8.75 | 8.53 | 8.60 | 8.55 | -1.83% | 26,998,992 |
| Sep 1, 2026 | 8.72 | 8.80 | 8.66 | 8.76 | 8.70 | 0.46% | 32,248,025 |
| Aug 31, 2026 | 8.91 | 8.95 | 8.64 | 8.72 | 8.67 | -3.33% | 36,201,250 |
| Aug 28, 2026 | 9.28 | 9.30 | 8.99 | 9.02 | 8.96 | -3.53% | 45,672,222 |
| Aug 27, 2026 | 9.34 | 9.63 | 9.24 | 9.35 | 9.29 | -1.27% | 50,740,045 |
| Aug 26, 2026 | 9.79 | 10.20 | 9.44 | 9.47 | 9.41 | -2.47% | 59,229,406 |
| Aug 25, 2026 | 9.74 | 9.79 | 9.38 | 9.71 | 9.65 | -0.31% | 68,281,012 |
| Aug 24, 2026 | 10.30 | 10.72 | 9.54 | 9.74 | 9.68 | -6.70% | 113,432,369 |
| Aug 21, 2026 | 8.61 | 10.44 | 8.48 | 10.44 | 10.37 | 20.00% | 127,350,753 |
| Aug 20, 2026 | 8.60 | 8.94 | 8.60 | 8.70 | 8.65 | 4.82% | 34,083,999 |
| Aug 19, 2026 | 8.55 | 8.65 | 8.26 | 8.30 | 8.25 | -3.38% | 16,649,500 |
| Aug 18, 2026 | 8.68 | 8.82 | 8.57 | 8.59 | 8.54 | -1.38% | 15,169,100 |
| Aug 17, 2026 | 8.75 | 8.77 | 8.44 | 8.71 | 8.66 | -0.23% | 20,696,400 |
| Aug 14, 2026 | 8.69 | 8.90 | 8.59 | 8.73 | 8.67 | -0.23% | 22,324,100 |
| Aug 13, 2026 | 8.55 | 8.94 | 8.41 | 8.75 | 8.69 | 1.51% | 39,102,438 |
| Aug 12, 2026 | 8.59 | 8.80 | 8.50 | 8.62 | 8.57 | 1.17% | 27,763,958 |
| Aug 11, 2026 | 8.50 | 8.67 | 8.47 | 8.52 | 8.47 | -0.23% | 21,222,289 |
| Aug 10, 2026 | 8.41 | 8.69 | 8.41 | 8.54 | 8.49 | 1.55% | 35,149,857 |
| Aug 7, 2026 | 7.90 | 8.41 | 7.90 | 8.41 | 8.36 | 5.65% | 35,560,450 |