Beijing Science Sun Pharmaceutical Co., Ltd. (SHE:300485)
China · Delayed Price · Currency is CNY 7.44
-0.26 (-3.38%)
Nov 13, 2026, 3:04 PM CST
SHE:300485 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.90 | 7.90 | 7.43 | 7.44 | 7.44 | -3.38% | 3,473,800 |
| Nov 12, 2026 | 7.80 | 7.85 | 7.69 | 7.70 | 7.70 | -1.28% | 2,766,400 |
| Nov 11, 2026 | 7.76 | 7.82 | 7.72 | 7.80 | 7.80 | 0.26% | 2,681,900 |
| Nov 10, 2026 | 7.81 | 7.85 | 7.67 | 7.78 | 7.78 | 0.78% | 2,990,216 |
| Nov 9, 2026 | 7.90 | 7.94 | 7.70 | 7.72 | 7.72 | -1.40% | 3,352,616 |
| Nov 6, 2026 | 7.78 | 7.98 | 7.75 | 7.83 | 7.83 | -2.12% | 3,200,200 |
| Nov 5, 2026 | 7.83 | 8.01 | 7.81 | 8.00 | 8.00 | 2.17% | 4,041,200 |
| Nov 4, 2026 | 7.72 | 7.88 | 7.62 | 7.83 | 7.83 | 1.42% | 4,711,993 |
| Nov 3, 2026 | 7.67 | 7.85 | 7.59 | 7.72 | 7.72 | 0.26% | 3,600,730 |
| Nov 2, 2026 | 7.67 | 7.79 | 7.50 | 7.70 | 7.70 | 0.39% | 5,157,602 |
| Oct 30, 2026 | 7.57 | 8.03 | 7.53 | 7.67 | 7.67 | 0.26% | 6,911,092 |
| Oct 29, 2026 | 7.89 | 7.89 | 7.64 | 7.65 | 7.65 | -1.80% | 3,605,600 |
| Oct 28, 2026 | 7.60 | 7.85 | 7.56 | 7.79 | 7.79 | 2.50% | 3,322,196 |
| Oct 27, 2026 | 7.98 | 8.03 | 7.60 | 7.60 | 7.60 | -4.04% | 3,209,300 |
| Oct 26, 2026 | 7.75 | 8.00 | 7.71 | 7.92 | 7.92 | 2.19% | 4,473,000 |
| Oct 23, 2026 | 7.54 | 7.77 | 7.32 | 7.75 | 7.75 | 1.71% | 4,118,984 |
| 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 |