Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	31.66	33.22	31.66	32.74	-	2.41%	17,766,735
Oct 28, 2025	32.27	32.63	31.68	31.97	31.97	-0.93%	17,978,737
Oct 27, 2025	33.20	33.89	32.22	32.27	32.27	-0.22%	26,905,237
Oct 24, 2025	31.66	33.15	31.45	32.34	32.34	2.86%	31,135,914
Oct 23, 2025	31.00	31.63	30.78	31.44	31.44	1.55%	19,266,675
Oct 22, 2025	30.87	31.80	30.69	30.96	30.96	0.29%	21,285,368
Oct 21, 2025	30.70	31.07	30.43	30.87	30.87	1.01%	18,289,555
Oct 20, 2025	30.49	31.13	30.10	30.56	30.56	1.76%	21,325,289
Oct 17, 2025	31.01	31.27	29.92	30.03	30.03	-3.38%	25,118,012
Oct 16, 2025	31.06	31.88	30.80	31.08	31.08	-0.86%	24,078,410
Oct 15, 2025	30.29	31.59	29.88	31.35	31.35	4.33%	30,907,865
Oct 14, 2025	32.00	32.29	29.94	30.05	30.05	-5.38%	40,284,889
Oct 13, 2025	31.12	32.18	31.12	31.76	31.76	-3.99%	30,949,511
Oct 10, 2025	35.00	35.20	32.97	33.08	33.08	-6.29%	36,987,629
Oct 9, 2025	35.63	35.75	34.72	35.30	35.30	-1.26%	32,951,489
Sep 30, 2025	34.78	36.09	34.61	35.75	35.75	2.61%	41,373,024
Sep 29, 2025	33.48	35.05	32.76	34.84	34.84	3.78%	41,490,008
Sep 26, 2025	33.60	34.33	33.30	33.57	33.57	-2.98%	31,248,883
Sep 25, 2025	34.20	35.34	34.13	34.60	34.60	0.96%	36,976,319
Sep 24, 2025	34.00	34.67	33.80	34.27	34.27	0.59%	30,167,636
Sep 23, 2025	35.00	35.22	33.00	34.07	34.07	-3.35%	50,380,716
Sep 22, 2025	34.80	35.67	34.52	35.25	35.25	0.69%	35,549,438
Sep 19, 2025	35.71	37.07	34.81	35.01	35.01	-1.93%	52,571,543
Sep 18, 2025	35.49	37.63	34.81	35.70	35.70	0.59%	79,020,049
Sep 17, 2025	36.15	36.41	34.81	35.49	35.49	-0.59%	51,338,986
Sep 16, 2025	36.00	36.19	34.90	35.70	35.70	-0.56%	56,305,680
Sep 15, 2025	33.85	36.88	33.85	35.90	35.90	6.37%	89,557,745
Sep 12, 2025	32.80	34.56	31.77	33.75	33.75	3.94%	78,691,872
Sep 11, 2025	31.00	32.59	29.54	32.47	32.47	-1.31%	86,021,390
Sep 10, 2025	32.02	34.06	32.02	32.90	32.90	3.49%	68,746,333
Sep 9, 2025	32.41	32.97	31.50	31.79	31.79	-2.48%	52,360,310
Sep 8, 2025	31.49	32.73	31.35	32.60	32.60	4.15%	66,466,158
Sep 5, 2025	29.78	31.79	29.26	31.30	31.30	5.56%	62,144,838
Sep 4, 2025	32.00	32.18	29.10	29.65	29.65	-6.94%	60,483,232
Sep 3, 2025	32.00	32.83	31.19	31.86	31.86	0.73%	61,935,878
Sep 2, 2025	31.26	32.62	30.87	31.63	31.63	0.93%	72,755,285
Sep 1, 2025	30.27	31.36	29.99	31.34	31.34	3.57%	66,404,247
Aug 29, 2025	29.44	30.61	29.18	30.26	30.26	2.79%	50,104,141
Aug 28, 2025	29.45	29.78	28.35	29.44	29.44	-0.07%	53,301,518
Aug 27, 2025	30.78	31.10	29.44	29.46	29.46	-3.47%	46,948,355
Aug 26, 2025	31.50	31.50	30.44	30.52	30.52	-4.09%	53,148,369
Aug 25, 2025	30.55	31.85	30.22	31.82	31.82	5.71%	67,674,436
Aug 22, 2025	29.90	30.15	29.60	30.10	30.10	0.30%	35,743,414
Aug 21, 2025	29.89	30.39	29.70	30.01	30.01	0.40%	33,892,861
Aug 20, 2025	29.65	30.20	29.21	29.89	29.89	-0.33%	43,502,433
Aug 19, 2025	31.00	32.00	29.98	29.99	29.99	-3.07%	63,600,276
Aug 18, 2025	30.13	30.95	30.01	30.94	30.94	2.35%	54,052,408
Aug 15, 2025	29.99	30.57	29.86	30.23	30.23	0.20%	44,028,410
Aug 14, 2025	30.74	31.16	29.98	30.17	30.17	-2.17%	60,508,176
Aug 13, 2025	29.01	31.18	28.99	30.84	30.84	6.49%	90,970,321