Beijing Science Sun Pharmaceutical Co., Ltd. (SHE:300485)
China · Delayed Price · Currency is CNY 7.75
+0.13 (1.71%)
Oct 23, 2026, 3:04 PM CST
SHE:300485 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.04 | 8.04 | 7.32 | 7.75 | 7.75 | 1.71% | 4,155,384 |
| Oct 22, 2026 | 7.87 | 7.87 | 7.58 | 7.62 | 7.62 | -2.56% | 3,616,100 |
| Oct 21, 2026 | 7.85 | 7.97 | 7.78 | 7.82 | 7.82 | 0.26% | 2,841,090 |
| Oct 20, 2026 | 7.72 | 7.90 | 7.68 | 7.80 | 7.80 | 1.04% | 4,405,500 |
| Oct 19, 2026 | 7.96 | 7.98 | 7.60 | 7.72 | 7.72 | -1.66% | 4,917,000 |
| Oct 16, 2026 | 8.04 | 8.26 | 7.78 | 7.85 | 7.85 | -1.01% | 5,095,506 |
| Oct 15, 2026 | 7.93 | 8.14 | 7.88 | 7.93 | 7.93 | -1.73% | 4,630,100 |
| Oct 14, 2026 | 8.25 | 8.28 | 8.06 | 8.07 | 8.07 | -2.30% | 3,104,600 |
| Oct 13, 2026 | 8.37 | 8.44 | 8.03 | 8.26 | 8.26 | -1.20% | 4,708,549 |
| Oct 12, 2026 | 8.57 | 8.68 | 8.33 | 8.36 | 8.36 | -2.45% | 3,226,130 |
| Oct 9, 2026 | 8.31 | 8.62 | 8.15 | 8.57 | 8.57 | 2.27% | 4,804,156 |
| Oct 8, 2026 | 8.83 | 8.88 | 8.30 | 8.38 | 8.38 | -3.12% | 6,004,700 |
| Sep 30, 2026 | 8.50 | 8.74 | 8.44 | 8.65 | 8.65 | 2.13% | 4,992,699 |
| Sep 29, 2026 | 8.46 | 8.65 | 8.37 | 8.47 | 8.47 | -0.12% | 3,590,656 |
| Sep 28, 2026 | 8.50 | 8.68 | 8.42 | 8.48 | 8.48 | -0.35% | 4,327,774 |
| Sep 24, 2026 | 8.71 | 8.74 | 8.47 | 8.51 | 8.51 | -2.18% | 3,941,100 |
| Sep 23, 2026 | 8.78 | 8.85 | 8.68 | 8.70 | 8.70 | -0.91% | 3,387,900 |
| Sep 22, 2026 | 8.68 | 8.87 | 8.64 | 8.78 | 8.78 | 0.23% | 5,977,016 |
| Sep 21, 2026 | 8.49 | 8.78 | 8.43 | 8.76 | 8.76 | 4.16% | 7,316,084 |
| Sep 18, 2026 | 8.27 | 8.56 | 8.27 | 8.41 | 8.41 | 1.82% | 4,551,530 |
| Sep 17, 2026 | 8.20 | 8.34 | 8.16 | 8.26 | 8.26 | 0.85% | 3,246,300 |
| Sep 16, 2026 | 8.10 | 8.35 | 8.06 | 8.19 | 8.19 | 0.74% | 3,348,850 |
| Sep 15, 2026 | 8.40 | 8.40 | 8.13 | 8.13 | 8.13 | -2.75% | 3,075,000 |
| Sep 14, 2026 | 8.23 | 8.43 | 8.15 | 8.36 | 8.36 | 1.70% | 3,596,400 |
| Sep 11, 2026 | 8.43 | 8.46 | 8.12 | 8.22 | 8.22 | -2.84% | 4,257,305 |
| Sep 10, 2026 | 8.59 | 8.63 | 8.41 | 8.46 | 8.46 | -1.97% | 3,900,138 |
| Sep 9, 2026 | 8.77 | 8.77 | 8.59 | 8.63 | 8.63 | -1.93% | 3,747,100 |
| Sep 8, 2026 | 8.64 | 8.81 | 8.58 | 8.80 | 8.80 | 1.73% | 5,117,400 |
| Sep 7, 2026 | 8.65 | 8.70 | 8.58 | 8.65 | 8.65 | 0.12% | 2,987,775 |
| Sep 4, 2026 | 8.70 | 8.78 | 8.56 | 8.64 | 8.64 | -0.23% | 5,372,500 |
| Sep 3, 2026 | 8.66 | 8.70 | 8.61 | 8.66 | 8.66 | 0.46% | 4,701,600 |
| Sep 2, 2026 | 8.74 | 8.74 | 8.55 | 8.62 | 8.62 | -1.37% | 4,675,200 |
| Sep 1, 2026 | 8.65 | 8.76 | 8.61 | 8.74 | 8.74 | 0.46% | 7,016,800 |
| Aug 31, 2026 | 9.00 | 9.00 | 8.68 | 8.70 | 8.70 | -3.87% | 8,691,300 |
| Aug 28, 2026 | 9.35 | 9.36 | 9.03 | 9.05 | 9.05 | -2.79% | 7,146,900 |
| Aug 27, 2026 | 9.21 | 9.38 | 9.13 | 9.31 | 9.31 | 0.22% | 8,720,700 |
| Aug 26, 2026 | 9.46 | 9.83 | 9.20 | 9.29 | 9.29 | -0.21% | 10,837,770 |
| Aug 25, 2026 | 9.07 | 9.40 | 8.90 | 9.31 | 9.31 | 2.87% | 11,192,800 |
| Aug 24, 2026 | 9.48 | 9.90 | 9.04 | 9.05 | 9.05 | -8.68% | 16,433,138 |
| Aug 21, 2026 | 10.20 | 10.24 | 9.64 | 9.91 | 9.91 | -3.79% | 15,897,537 |
| Aug 20, 2026 | 10.00 | 10.86 | 10.00 | 10.30 | 10.30 | 7.07% | 22,420,200 |
| Aug 19, 2026 | 9.86 | 9.99 | 9.56 | 9.62 | 9.62 | -2.83% | 8,039,800 |
| Aug 18, 2026 | 10.04 | 10.20 | 9.88 | 9.90 | 9.90 | -1.98% | 7,354,600 |
| Aug 17, 2026 | 9.96 | 10.13 | 9.70 | 10.10 | 10.10 | 1.00% | 9,308,400 |
| Aug 14, 2026 | 10.10 | 10.25 | 9.85 | 10.00 | 10.00 | -1.28% | 10,423,300 |
| Aug 13, 2026 | 9.89 | 10.33 | 9.74 | 10.13 | 10.13 | 2.22% | 16,868,200 |
| Aug 12, 2026 | 9.85 | 10.19 | 9.76 | 9.91 | 9.91 | -0.30% | 8,525,300 |
| Aug 11, 2026 | 9.70 | 10.01 | 9.65 | 9.94 | 9.94 | 1.64% | 13,151,000 |
| Aug 10, 2026 | 9.63 | 9.96 | 9.63 | 9.78 | 9.78 | 1.56% | 12,991,730 |
| Aug 7, 2026 | 9.08 | 9.65 | 9.05 | 9.63 | 9.63 | 5.94% | 14,330,330 |