Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	31.51	31.51	30.11	30.26	-	-0.36%	5,625,250
Jan 27, 2026	30.94	31.13	29.96	30.37	30.37	-1.11%	22,604,710
Jan 26, 2026	31.11	31.33	30.60	30.71	30.71	-1.29%	23,945,440
Jan 23, 2026	31.51	31.83	31.02	31.11	31.11	-0.61%	25,612,560
Jan 22, 2026	31.12	31.76	30.71	31.30	31.30	1.39%	24,566,060
Jan 21, 2026	30.82	31.53	30.35	30.87	30.87	-0.16%	22,506,790
Jan 20, 2026	31.15	31.39	30.43	30.92	30.92	-0.90%	24,581,010
Jan 19, 2026	31.81	32.00	31.05	31.20	31.20	-2.32%	24,725,320
Jan 16, 2026	32.68	32.81	31.77	31.94	31.94	-2.56%	29,201,020
Jan 15, 2026	32.66	33.69	32.00	32.78	32.78	-0.40%	31,583,510
Jan 14, 2026	32.80	34.55	32.38	32.91	32.91	0.24%	52,101,408
Jan 13, 2026	32.18	34.30	32.14	32.83	32.83	4.06%	55,076,425
Jan 12, 2026	31.67	32.13	31.21	31.55	31.55	-0.13%	23,001,320
Jan 9, 2026	31.18	31.78	30.94	31.59	31.59	1.31%	24,736,370
Jan 8, 2026	31.06	31.45	30.85	31.18	31.18	0.65%	21,185,490
Jan 7, 2026	30.51	31.50	30.44	30.98	30.98	1.54%	27,890,300
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