Beijing Beilu Pharmaceutical Co., Ltd. (SHE:300016)
China · Delayed Price · Currency is CNY 8.92
-0.13 (-1.44%)
May 20, 2026, 2:05 PM CST
SHE:300016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.00 | 9.13 | 8.84 | 9.05 | - | - | 149,800 |
| May 19, 2026 | 8.95 | 9.13 | 8.84 | 9.05 | 9.05 | 1.12% | 13,589,248 |
| May 18, 2026 | 9.00 | 9.00 | 8.73 | 8.95 | 8.95 | 0.11% | 14,033,984 |
| May 15, 2026 | 9.05 | 9.14 | 8.87 | 8.94 | 8.94 | -1.54% | 18,124,520 |
| May 14, 2026 | 9.33 | 9.36 | 9.07 | 9.08 | 9.08 | -2.89% | 15,836,140 |
| May 13, 2026 | 9.30 | 9.40 | 9.21 | 9.35 | 9.35 | -0.11% | 14,504,250 |
| May 12, 2026 | 9.64 | 9.65 | 9.30 | 9.36 | 9.36 | -3.51% | 24,778,230 |
| May 11, 2026 | 9.57 | 9.74 | 9.45 | 9.70 | 9.70 | 1.36% | 22,239,250 |
| May 8, 2026 | 9.65 | 9.68 | 9.51 | 9.57 | 9.57 | -1.14% | 17,355,730 |
| May 7, 2026 | 9.70 | 9.77 | 9.53 | 9.68 | 9.68 | 0.21% | 19,318,590 |
| May 6, 2026 | 9.56 | 9.77 | 9.50 | 9.66 | 9.66 | 2.01% | 22,612,060 |
| Apr 30, 2026 | 9.54 | 9.66 | 9.43 | 9.47 | 9.47 | -1.66% | 17,372,070 |
| Apr 29, 2026 | 9.40 | 9.69 | 9.30 | 9.63 | 9.63 | 5.13% | 32,742,520 |
| Apr 28, 2026 | 9.29 | 9.47 | 9.11 | 9.16 | 9.16 | -2.14% | 21,287,600 |
| Apr 27, 2026 | 9.30 | 9.36 | 9.10 | 9.36 | 9.36 | 0.65% | 17,019,550 |
| Apr 24, 2026 | 9.51 | 9.52 | 9.19 | 9.30 | 9.30 | -2.41% | 19,452,170 |
| Apr 23, 2026 | 9.77 | 9.87 | 9.46 | 9.53 | 9.53 | -2.76% | 19,990,640 |
| Apr 22, 2026 | 9.85 | 9.99 | 9.53 | 9.80 | 9.80 | -0.20% | 22,472,930 |
| Apr 21, 2026 | 10.10 | 10.18 | 9.74 | 9.82 | 9.82 | -3.35% | 24,645,610 |
| Apr 20, 2026 | 10.08 | 10.26 | 9.99 | 10.16 | 10.16 | 0.79% | 21,487,870 |
| Apr 17, 2026 | 10.31 | 10.32 | 9.98 | 10.08 | 10.08 | -2.70% | 26,403,470 |
| Apr 16, 2026 | 10.38 | 10.41 | 10.24 | 10.36 | 10.36 | -0.96% | 21,313,500 |
| Apr 15, 2026 | 10.61 | 10.67 | 10.26 | 10.46 | 10.46 | 0.48% | 37,249,960 |
| Apr 14, 2026 | 10.15 | 10.41 | 10.04 | 10.41 | 10.41 | 3.07% | 26,758,250 |
| Apr 13, 2026 | 10.28 | 10.29 | 10.04 | 10.10 | 10.10 | -0.79% | 19,207,090 |
| Apr 10, 2026 | 10.14 | 10.34 | 9.94 | 10.18 | 10.18 | 0.59% | 26,463,640 |
| Apr 9, 2026 | 10.22 | 10.50 | 10.06 | 10.12 | 10.12 | -1.75% | 31,080,000 |
| Apr 8, 2026 | 10.28 | 10.39 | 10.12 | 10.30 | 10.30 | 1.68% | 29,274,030 |
| Apr 7, 2026 | 10.05 | 10.32 | 9.71 | 10.13 | 10.13 | 1.10% | 24,776,400 |
| Apr 3, 2026 | 10.30 | 10.43 | 9.99 | 10.02 | 10.02 | -3.84% | 29,175,790 |
| Apr 2, 2026 | 10.46 | 10.59 | 10.32 | 10.42 | 10.42 | -0.38% | 35,928,800 |
| Apr 1, 2026 | 10.24 | 10.53 | 10.09 | 10.46 | 10.46 | 4.60% | 46,594,920 |
| Mar 31, 2026 | 10.13 | 10.43 | 9.99 | 10.00 | 10.00 | -2.15% | 29,109,240 |
| Mar 30, 2026 | 9.88 | 10.60 | 9.81 | 10.22 | 10.22 | 3.97% | 48,065,850 |
| Mar 27, 2026 | 9.02 | 9.99 | 8.95 | 9.83 | 9.83 | 7.79% | 46,456,280 |
| Mar 26, 2026 | 9.41 | 9.64 | 9.10 | 9.12 | 9.12 | -3.80% | 21,133,420 |
| Mar 25, 2026 | 9.59 | 9.71 | 9.39 | 9.48 | 9.48 | -0.73% | 22,199,170 |
| Mar 24, 2026 | 9.22 | 9.58 | 9.22 | 9.55 | 9.55 | 5.76% | 32,651,920 |
| Mar 23, 2026 | 9.66 | 9.72 | 8.97 | 9.03 | 9.03 | -9.25% | 36,061,260 |
| Mar 20, 2026 | 10.38 | 10.50 | 9.93 | 9.95 | 9.95 | -3.59% | 27,639,940 |
| Mar 19, 2026 | 10.60 | 10.76 | 10.27 | 10.32 | 10.32 | -4.53% | 34,395,820 |
| Mar 18, 2026 | 10.46 | 10.98 | 10.40 | 10.81 | 10.81 | 3.35% | 46,642,560 |
| Mar 17, 2026 | 10.56 | 10.94 | 10.44 | 10.46 | 10.46 | -0.85% | 39,177,850 |
| Mar 16, 2026 | 10.58 | 10.73 | 10.49 | 10.55 | 10.55 | -0.47% | 24,940,580 |
| Mar 13, 2026 | 10.66 | 10.81 | 10.52 | 10.60 | 10.60 | -1.30% | 33,113,190 |
| Mar 12, 2026 | 10.98 | 11.00 | 10.67 | 10.74 | 10.74 | -2.54% | 29,367,610 |
| Mar 11, 2026 | 11.19 | 11.38 | 10.93 | 11.02 | 11.02 | -1.52% | 43,813,370 |
| Mar 10, 2026 | 10.91 | 11.31 | 10.89 | 11.19 | 11.19 | 1.91% | 44,488,030 |
| Mar 9, 2026 | 10.61 | 11.22 | 10.61 | 10.98 | 10.98 | 1.20% | 58,235,690 |
| Mar 6, 2026 | 10.03 | 11.36 | 10.00 | 10.85 | 10.85 | 7.32% | 86,259,570 |