Beijing Science Sun Pharmaceutical Co., Ltd. (SHE:300485)
China · Delayed Price · Currency is CNY 9.96
+0.23 (2.36%)
Jul 3, 2026, 3:04 PM CST
SHE:300485 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.00 | 10.10 | 9.00 | 9.70 | - | -0.31% | 10,612,600 |
| Jul 2, 2026 | 9.69 | 10.20 | 9.62 | 9.73 | 9.73 | -1.32% | 18,418,200 |
| Jul 1, 2026 | 9.50 | 9.97 | 9.24 | 9.86 | 9.86 | 3.68% | 22,495,400 |
| Jun 30, 2026 | 9.57 | 9.67 | 9.26 | 9.51 | 9.51 | -1.65% | 19,801,090 |
| Jun 29, 2026 | 8.53 | 9.75 | 8.30 | 9.67 | 9.67 | 13.63% | 27,527,030 |
| Jun 26, 2026 | 9.00 | 9.18 | 8.50 | 8.51 | 8.51 | -6.07% | 9,948,600 |
| Jun 25, 2026 | 9.21 | 9.28 | 8.79 | 9.06 | 9.06 | -1.52% | 15,724,790 |
| Jun 24, 2026 | 9.56 | 9.84 | 9.16 | 9.20 | 9.20 | -5.15% | 25,252,760 |
| Jun 23, 2026 | 8.18 | 9.80 | 8.16 | 9.70 | 9.70 | 18.44% | 29,992,260 |
| Jun 22, 2026 | 8.10 | 8.19 | 7.77 | 8.19 | 8.19 | 0.49% | 6,670,700 |
| Jun 18, 2026 | 8.12 | 8.31 | 8.03 | 8.15 | 8.15 | - | 4,453,200 |
| Jun 17, 2026 | 8.29 | 8.29 | 8.10 | 8.15 | 8.15 | -1.69% | 4,088,400 |
| Jun 16, 2026 | 8.35 | 8.35 | 8.15 | 8.29 | 8.29 | -0.72% | 4,368,600 |
| Jun 15, 2026 | 8.48 | 8.61 | 8.27 | 8.35 | 8.35 | -1.53% | 5,193,900 |
| Jun 12, 2026 | 8.38 | 8.51 | 8.23 | 8.48 | 8.48 | 1.19% | 3,637,900 |
| Jun 11, 2026 | 8.52 | 8.56 | 8.27 | 8.38 | 8.38 | -1.64% | 3,967,300 |
| Jun 10, 2026 | 8.58 | 8.67 | 8.40 | 8.52 | 8.52 | -1.73% | 4,978,500 |
| Jun 9, 2026 | 8.74 | 8.86 | 8.51 | 8.67 | 8.67 | -0.12% | 4,076,200 |
| Jun 8, 2026 | 8.62 | 8.99 | 8.54 | 8.68 | 8.68 | -2.80% | 5,683,300 |
| Jun 5, 2026 | 8.88 | 9.11 | 8.82 | 8.93 | 8.93 | 1.02% | 6,754,800 |
| Jun 4, 2026 | 8.74 | 9.05 | 8.70 | 8.84 | 8.84 | 1.61% | 5,633,600 |
| Jun 3, 2026 | 8.85 | 8.88 | 8.64 | 8.70 | 8.70 | -1.81% | 4,652,100 |
| Jun 2, 2026 | 9.03 | 9.03 | 8.77 | 8.86 | 8.86 | -2.21% | 4,041,500 |
| Jun 1, 2026 | 8.90 | 9.11 | 8.71 | 9.06 | 9.06 | 1.80% | 5,310,600 |
| May 29, 2026 | 8.73 | 9.05 | 8.69 | 8.90 | 8.90 | 1.95% | 6,535,400 |
| May 28, 2026 | 8.77 | 8.84 | 8.56 | 8.73 | 8.73 | 0.69% | 4,685,516 |
| May 27, 2026 | 8.75 | 8.80 | 8.45 | 8.67 | 8.67 | 0.58% | 6,231,962 |
| May 26, 2026 | 8.90 | 8.92 | 8.55 | 8.65 | 8.62 | -2.70% | 7,096,600 |
| May 25, 2026 | 9.14 | 9.15 | 8.81 | 8.89 | 8.86 | -2.41% | 6,903,668 |
| May 22, 2026 | 9.16 | 9.23 | 9.02 | 9.11 | 9.08 | -0.11% | 5,764,400 |
| May 21, 2026 | 9.65 | 9.67 | 9.08 | 9.12 | 9.09 | -5.49% | 9,562,100 |
| May 20, 2026 | 10.03 | 10.03 | 9.60 | 9.65 | 9.62 | -3.88% | 7,897,600 |
| May 19, 2026 | 10.00 | 10.13 | 9.95 | 10.04 | 10.01 | 0.40% | 3,461,700 |
| May 18, 2026 | 10.16 | 10.20 | 9.93 | 10.00 | 9.97 | -1.57% | 4,291,800 |
| May 15, 2026 | 10.34 | 10.40 | 10.10 | 10.16 | 10.12 | -1.74% | 5,023,700 |
| May 14, 2026 | 10.53 | 10.58 | 10.34 | 10.34 | 10.30 | -1.62% | 4,778,600 |
| May 13, 2026 | 10.61 | 10.65 | 10.46 | 10.51 | 10.47 | -0.47% | 4,349,300 |
| May 12, 2026 | 10.89 | 11.00 | 10.55 | 10.56 | 10.52 | -3.30% | 8,067,000 |
| May 11, 2026 | 10.72 | 10.93 | 10.61 | 10.92 | 10.88 | 1.87% | 9,098,099 |
| May 8, 2026 | 10.82 | 10.83 | 10.68 | 10.72 | 10.68 | -0.56% | 5,032,700 |
| May 7, 2026 | 10.93 | 11.00 | 10.70 | 10.78 | 10.74 | -1.28% | 7,041,400 |
| May 6, 2026 | 10.92 | 11.11 | 10.83 | 10.92 | 10.88 | 0.09% | 6,765,500 |
| Apr 30, 2026 | 10.95 | 11.13 | 10.85 | 10.91 | 10.87 | -0.82% | 6,514,000 |
| Apr 29, 2026 | 11.23 | 11.36 | 10.81 | 11.00 | 10.96 | -4.10% | 13,149,290 |
| Apr 28, 2026 | 11.46 | 12.14 | 11.43 | 11.47 | 11.43 | -0.43% | 12,394,200 |
| Apr 27, 2026 | 11.34 | 11.55 | 11.30 | 11.52 | 11.48 | 1.32% | 6,555,493 |
| Apr 24, 2026 | 11.56 | 11.56 | 11.22 | 11.37 | 11.33 | -1.22% | 6,331,100 |
| Apr 23, 2026 | 11.77 | 11.77 | 11.45 | 11.51 | 11.47 | -2.37% | 8,046,900 |
| Apr 22, 2026 | 11.63 | 11.85 | 11.55 | 11.79 | 11.75 | 0.51% | 7,935,200 |
| Apr 21, 2026 | 12.00 | 12.04 | 11.65 | 11.73 | 11.69 | -2.33% | 9,926,300 |