Beijing Science Sun Pharmaceutical Co., Ltd. (SHE:300485)
China · Delayed Price · Currency is CNY 10.30
+0.68 (7.07%)
Aug 20, 2026, 3:04 PM CST
SHE:300485 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 9.17 | 9.23 | 9.02 | 9.09 | 9.09 | -0.66% | 5,094,300 |
| Aug 5, 2026 | 9.13 | 9.17 | 9.05 | 9.15 | 9.15 | 0.11% | 5,462,205 |
| Aug 4, 2026 | 8.97 | 9.17 | 8.96 | 9.14 | 9.14 | 2.70% | 7,069,302 |
| Aug 3, 2026 | 8.80 | 8.90 | 8.73 | 8.90 | 8.90 | 1.14% | 4,688,100 |
| Jul 31, 2026 | 8.53 | 8.82 | 8.52 | 8.80 | 8.80 | 3.29% | 6,649,600 |
| Jul 30, 2026 | 8.79 | 8.90 | 8.48 | 8.52 | 8.52 | -3.18% | 8,250,813 |
| Jul 29, 2026 | 8.89 | 8.97 | 8.75 | 8.80 | 8.80 | -0.68% | 7,246,431 |
| Jul 28, 2026 | 8.96 | 9.09 | 8.82 | 8.86 | 8.86 | -1.23% | 6,108,200 |
| Jul 27, 2026 | 8.48 | 9.00 | 8.35 | 8.97 | 8.97 | 5.16% | 10,770,800 |
| Jul 24, 2026 | 8.84 | 8.92 | 8.53 | 8.53 | 8.53 | -4.59% | 7,021,300 |
| Jul 23, 2026 | 8.89 | 9.03 | 8.67 | 8.94 | 8.94 | -0.67% | 10,211,300 |
| Jul 22, 2026 | 8.88 | 9.30 | 8.68 | 9.00 | 9.00 | 0.22% | 10,954,100 |
| Jul 21, 2026 | 9.20 | 9.25 | 8.54 | 8.98 | 8.98 | -3.96% | 15,590,208 |
| Jul 20, 2026 | 9.24 | 9.65 | 9.10 | 9.35 | 9.35 | -0.85% | 12,495,641 |
| Jul 17, 2026 | 10.33 | 10.33 | 9.31 | 9.43 | 9.43 | -9.76% | 22,930,000 |
| Jul 16, 2026 | 9.91 | 10.51 | 9.81 | 10.45 | 10.45 | 3.47% | 25,196,950 |
| Jul 15, 2026 | 9.65 | 10.40 | 9.58 | 10.10 | 10.10 | 3.06% | 25,985,244 |
| Jul 14, 2026 | 9.67 | 9.80 | 9.33 | 9.80 | 9.80 | 1.34% | 13,363,100 |
| Jul 13, 2026 | 9.73 | 10.06 | 9.53 | 9.67 | 9.67 | -0.62% | 17,074,500 |
| Jul 10, 2026 | 9.49 | 9.89 | 9.27 | 9.73 | 9.73 | 2.42% | 17,279,336 |
| Jul 9, 2026 | 9.60 | 10.03 | 9.36 | 9.50 | 9.50 | -3.46% | 20,323,883 |
| Jul 8, 2026 | 9.38 | 10.66 | 9.31 | 9.84 | 9.84 | 6.15% | 25,784,677 |
| Jul 7, 2026 | 9.80 | 9.84 | 9.26 | 9.27 | 9.27 | -6.93% | 16,200,900 |
| Jul 6, 2026 | 9.83 | 10.38 | 9.67 | 9.96 | 9.96 | - | 21,064,600 |
| Jul 3, 2026 | 9.75 | 10.10 | 9.52 | 9.96 | 9.96 | 2.36% | 16,402,805 |
| 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 |