Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	30.31	30.66	29.80	30.51	30.51	1.36%	26,211,170
Jan 5, 2026	28.52	30.17	28.45	30.10	30.10	5.87%	38,390,980
Dec 31, 2025	28.64	28.99	28.28	28.43	28.43	-1.25%	16,969,318
Dec 30, 2025	29.00	29.16	28.45	28.79	28.79	-1.30%	22,666,500
Dec 29, 2025	29.38	29.64	29.00	29.17	29.17	-0.98%	18,229,940
Dec 26, 2025	29.49	29.66	29.18	29.46	29.46	-0.30%	13,747,660
Dec 25, 2025	28.91	29.63	28.91	29.55	29.55	2.21%	18,492,930
Dec 24, 2025	28.71	29.21	28.65	28.91	28.91	0.35%	13,493,280
Dec 23, 2025	29.02	29.13	28.62	28.81	28.81	-0.69%	13,651,880
Dec 22, 2025	29.14	29.40	28.88	29.01	29.01	-1.46%	20,361,470
Dec 19, 2025	29.20	29.94	28.95	29.44	29.44	1.52%	19,904,540
Dec 18, 2025	29.10	29.50	28.82	29.00	29.00	-0.65%	12,968,080
Dec 17, 2025	28.38	29.40	28.31	29.19	29.19	2.93%	16,014,620
Dec 16, 2025	28.80	29.24	28.34	28.36	28.36	-1.70%	15,152,450
Dec 15, 2025	29.69	29.91	28.83	28.85	28.85	-3.54%	21,049,160
Dec 12, 2025	29.03	30.12	28.87	29.91	29.91	2.96%	34,843,000
Dec 11, 2025	29.34	29.73	29.05	29.05	29.05	-1.09%	15,089,080
Dec 10, 2025	28.99	29.42	28.44	29.37	29.37	0.93%	15,110,500
Dec 9, 2025	29.24	29.90	29.02	29.10	29.10	-0.10%	19,176,725
Dec 8, 2025	29.26	29.54	29.03	29.13	29.13	-0.27%	13,888,287
Dec 5, 2025	28.94	29.21	28.67	29.21	29.21	0.62%	10,689,830
Dec 4, 2025	28.84	29.10	28.57	29.03	29.03	0.66%	14,241,880
Dec 3, 2025	29.00	29.19	28.74	28.84	28.84	-0.55%	8,611,705
Dec 2, 2025	29.68	29.68	28.85	29.00	29.00	-2.23%	11,303,570
Dec 1, 2025	29.50	30.00	29.22	29.66	29.66	2.45%	18,992,640
Nov 28, 2025	28.99	29.19	28.74	28.95	28.95	0.28%	9,247,138
Nov 27, 2025	28.77	29.27	28.64	28.87	28.87	-0.07%	11,988,260
Nov 26, 2025	29.04	29.60	28.83	28.89	28.89	-0.62%	15,059,990
Nov 25, 2025	29.07	29.42	28.88	29.07	29.07	0.24%	12,850,870
Nov 24, 2025	28.64	29.15	28.28	29.00	29.00	2.15%	15,701,220
Nov 21, 2025	29.00	29.30	28.11	28.39	28.39	-2.54%	14,923,570
Nov 20, 2025	29.38	29.57	29.00	29.13	29.13	-0.10%	10,701,950
Nov 19, 2025	29.63	29.67	29.10	29.16	29.16	-1.22%	11,780,880
Nov 18, 2025	29.76	30.05	29.36	29.52	29.52	-0.94%	13,389,540
Nov 17, 2025	30.50	30.50	29.33	29.80	29.80	-5.34%	31,938,980
Nov 14, 2025	31.31	32.10	31.30	31.48	31.48	-0.35%	18,532,100
Nov 13, 2025	31.15	31.76	30.93	31.59	31.59	2.27%	21,630,440
Nov 12, 2025	31.16	31.52	30.85	30.89	30.89	-0.45%	15,368,370
Nov 11, 2025	31.90	31.95	30.87	31.03	31.03	-2.54%	17,641,960
Nov 10, 2025	31.55	31.99	31.18	31.84	31.84	0.54%	17,041,570
Nov 7, 2025	32.25	32.26	31.51	31.67	31.67	-1.80%	16,583,150
Nov 6, 2025	32.00	32.65	31.88	32.25	32.25	0.56%	17,145,990
Nov 5, 2025	31.70	32.38	31.60	32.07	32.07	-0.53%	18,077,150
Nov 4, 2025	33.11	33.60	31.92	32.24	32.24	-3.62%	23,992,690
Nov 3, 2025	33.70	34.12	33.16	33.45	33.45	-0.18%	25,711,710
Oct 31, 2025	33.22	33.84	32.59	33.51	33.51	1.12%	34,073,300
Oct 30, 2025	34.05	34.34	33.13	33.14	33.14	-2.67%	35,978,460
Oct 29, 2025	32.47	34.09	32.21	34.05	34.05	6.51%	42,577,050
Oct 28, 2025	32.27	32.63	31.68	31.97	31.97	-0.93%	17,978,730
Oct 27, 2025	33.20	33.89	32.22	32.27	32.27	-0.22%	26,904,930