Beijing Beilu Pharmaceutical Co., Ltd. (SHE:300016)
China · Delayed Price · Currency is CNY 8.22
-0.38 (-4.42%)
Sep 10, 2026, 12:44 PM CST
SHE:300016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8.70 | 8.73 | 8.56 | 8.59 | 8.59 | -1.04% | 22,120,401 |
| Sep 8, 2026 | 8.49 | 8.70 | 8.44 | 8.68 | 8.68 | 2.24% | 29,024,799 |
| Sep 7, 2026 | 8.50 | 8.53 | 8.40 | 8.49 | 8.49 | 0.24% | 16,119,970 |
| Sep 4, 2026 | 8.49 | 8.69 | 8.41 | 8.47 | 8.47 | 0.47% | 25,763,797 |
| Sep 3, 2026 | 8.63 | 8.69 | 8.36 | 8.43 | 8.43 | -1.98% | 24,691,775 |
| Sep 2, 2026 | 8.75 | 8.75 | 8.53 | 8.60 | 8.60 | -1.83% | 26,998,992 |
| Sep 1, 2026 | 8.72 | 8.80 | 8.66 | 8.76 | 8.76 | 0.46% | 32,248,025 |
| Aug 31, 2026 | 8.91 | 8.95 | 8.64 | 8.72 | 8.72 | -3.33% | 36,226,550 |
| Aug 28, 2026 | 9.28 | 9.30 | 8.99 | 9.02 | 9.02 | -3.53% | 45,672,220 |
| Aug 27, 2026 | 9.34 | 9.63 | 9.24 | 9.35 | 9.35 | -1.27% | 50,760,845 |
| Aug 26, 2026 | 9.79 | 10.20 | 9.44 | 9.47 | 9.47 | -2.47% | 59,298,906 |
| Aug 25, 2026 | 9.74 | 9.79 | 9.38 | 9.71 | 9.71 | -0.31% | 68,308,612 |
| Aug 24, 2026 | 10.30 | 10.72 | 9.54 | 9.74 | 9.74 | -6.70% | 113,432,369 |
| Aug 21, 2026 | 8.61 | 10.44 | 8.48 | 10.44 | 10.44 | 20.00% | 127,350,753 |
| Aug 20, 2026 | 8.60 | 8.94 | 8.60 | 8.70 | 8.70 | 4.82% | 34,094,099 |
| Aug 19, 2026 | 8.55 | 8.65 | 8.26 | 8.30 | 8.30 | -3.38% | 16,649,500 |
| Aug 18, 2026 | 8.68 | 8.82 | 8.57 | 8.59 | 8.59 | -1.38% | 15,169,100 |
| Aug 17, 2026 | 8.75 | 8.77 | 8.44 | 8.71 | 8.71 | -0.23% | 20,707,300 |
| Aug 14, 2026 | 8.69 | 8.90 | 8.59 | 8.73 | 8.73 | -0.23% | 22,346,100 |
| Aug 13, 2026 | 8.55 | 8.94 | 8.41 | 8.75 | 8.75 | 1.51% | 39,102,430 |
| Aug 12, 2026 | 8.59 | 8.80 | 8.50 | 8.62 | 8.62 | 1.17% | 27,763,950 |
| Aug 11, 2026 | 8.50 | 8.67 | 8.47 | 8.52 | 8.52 | -0.23% | 21,222,280 |
| Aug 10, 2026 | 8.41 | 8.69 | 8.41 | 8.54 | 8.54 | 1.55% | 35,156,657 |
| Aug 7, 2026 | 7.90 | 8.41 | 7.90 | 8.41 | 8.41 | 5.65% | 35,560,450 |
| Aug 6, 2026 | 8.05 | 8.07 | 7.87 | 7.96 | 7.96 | -0.87% | 13,080,546 |
| Aug 5, 2026 | 8.01 | 8.06 | 7.95 | 8.03 | 8.03 | 0.25% | 13,798,929 |
| Aug 4, 2026 | 7.88 | 8.11 | 7.88 | 8.01 | 8.01 | 2.04% | 13,889,053 |
| Aug 3, 2026 | 7.81 | 7.86 | 7.76 | 7.85 | 7.85 | 0.51% | 10,050,900 |
| Jul 31, 2026 | 7.65 | 7.85 | 7.63 | 7.81 | 7.81 | 2.63% | 14,780,020 |
| Jul 30, 2026 | 7.83 | 7.90 | 7.56 | 7.61 | 7.61 | -2.69% | 17,982,859 |
| Jul 29, 2026 | 7.85 | 7.96 | 7.71 | 7.82 | 7.82 | -0.38% | 18,472,730 |
| Jul 28, 2026 | 7.74 | 8.10 | 7.74 | 7.85 | 7.85 | 0.13% | 20,343,296 |
| Jul 27, 2026 | 7.38 | 7.88 | 7.31 | 7.84 | 7.84 | 6.09% | 23,296,228 |
| Jul 24, 2026 | 7.66 | 7.75 | 7.39 | 7.39 | 7.39 | -4.03% | 14,678,436 |
| Jul 23, 2026 | 7.47 | 7.74 | 7.41 | 7.70 | 7.70 | 1.85% | 16,190,730 |
| Jul 22, 2026 | 7.44 | 7.82 | 7.42 | 7.56 | 7.56 | 0.40% | 19,804,200 |
| Jul 21, 2026 | 7.60 | 7.66 | 7.15 | 7.53 | 7.53 | -1.57% | 22,244,464 |
| Jul 20, 2026 | 7.80 | 7.94 | 7.50 | 7.65 | 7.65 | -1.67% | 21,321,650 |
| Jul 17, 2026 | 8.46 | 8.46 | 7.77 | 7.78 | 7.78 | -9.11% | 32,009,180 |
| Jul 16, 2026 | 8.50 | 8.67 | 8.30 | 8.56 | 8.56 | -0.47% | 29,806,900 |
| Jul 15, 2026 | 8.16 | 8.78 | 8.13 | 8.60 | 8.60 | 4.24% | 38,916,877 |
| Jul 14, 2026 | 8.01 | 8.28 | 7.85 | 8.25 | 8.25 | 2.48% | 20,930,854 |
| Jul 13, 2026 | 8.15 | 8.29 | 8.02 | 8.05 | 8.05 | -1.71% | 19,400,550 |
| Jul 10, 2026 | 7.90 | 8.25 | 7.76 | 8.19 | 8.19 | 3.41% | 22,383,200 |
| Jul 9, 2026 | 7.93 | 8.13 | 7.72 | 7.92 | 7.92 | -0.75% | 18,451,290 |
| Jul 8, 2026 | 8.02 | 8.17 | 7.95 | 7.98 | 7.98 | -0.13% | 15,488,140 |
| Jul 7, 2026 | 8.29 | 8.29 | 7.99 | 7.99 | 7.99 | -4.43% | 20,405,690 |
| Jul 6, 2026 | 8.26 | 8.57 | 8.15 | 8.36 | 8.36 | 0.72% | 30,274,800 |
| Jul 3, 2026 | 8.22 | 8.46 | 8.13 | 8.30 | 8.30 | 1.47% | 21,781,818 |
| Jul 2, 2026 | 8.21 | 8.56 | 8.15 | 8.18 | 8.18 | -0.73% | 30,346,238 |