Beijing Beilu Pharmaceutical Co., Ltd. (SHE:300016)
China · Delayed Price · Currency is CNY 8.70
+0.40 (4.82%)
Aug 20, 2026, 3:04 PM CST
SHE:300016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 7.68 | 8.28 | 7.64 | 8.24 | 8.24 | 7.43% | 38,713,870 |
| Jun 30, 2026 | 7.78 | 7.86 | 7.52 | 7.67 | 7.67 | -2.29% | 23,485,760 |
| Jun 29, 2026 | 7.20 | 7.88 | 7.08 | 7.85 | 7.85 | 8.58% | 31,887,680 |
| Jun 26, 2026 | 7.71 | 7.83 | 7.23 | 7.23 | 7.23 | -6.71% | 22,752,583 |
| Jun 25, 2026 | 8.09 | 8.09 | 7.66 | 7.75 | 7.75 | -6.06% | 32,300,497 |
| Jun 24, 2026 | 7.90 | 8.43 | 7.80 | 8.25 | 8.25 | 5.77% | 38,662,930 |
| Jun 23, 2026 | 7.54 | 8.07 | 7.49 | 7.80 | 7.80 | 3.04% | 22,648,518 |
| Jun 22, 2026 | 7.66 | 7.66 | 7.26 | 7.57 | 7.57 | -1.17% | 15,138,961 |
| Jun 18, 2026 | 7.52 | 7.77 | 7.49 | 7.66 | 7.66 | 1.46% | 11,706,294 |
| Jun 17, 2026 | 7.60 | 7.64 | 7.49 | 7.55 | 7.55 | -1.18% | 8,605,006 |
| Jun 16, 2026 | 7.70 | 7.72 | 7.56 | 7.64 | 7.64 | -0.78% | 10,478,823 |
| Jun 15, 2026 | 7.63 | 7.77 | 7.61 | 7.70 | 7.70 | 1.45% | 10,726,453 |
| Jun 12, 2026 | 7.50 | 7.65 | 7.37 | 7.59 | 7.59 | 2.29% | 11,803,700 |
| Jun 11, 2026 | 7.50 | 7.57 | 7.33 | 7.42 | 7.42 | -1.98% | 8,779,800 |