Pharmaron Beijing Co., Ltd. (SHE:300759)
China · Delayed Price · Currency is CNY 35.49
-0.21 (-0.59%)
Sep 17, 2025, 3:04 PM CST
Pharmaron Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 36.00 | 36.19 | 34.90 | 35.70 | 35.70 | -0.56% | 56,305,080 |
| 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 |
| Aug 12, 2025 | 29.03 | 29.15 | 28.50 | 28.96 | 28.96 | -0.17% | 37,459,449 |
| Aug 11, 2025 | 28.40 | 29.14 | 28.40 | 29.01 | 29.01 | 2.15% | 45,519,673 |
| Aug 8, 2025 | 28.80 | 28.86 | 28.11 | 28.40 | 28.40 | -1.73% | 38,926,398 |
| Aug 7, 2025 | 29.23 | 29.62 | 28.58 | 28.90 | 28.90 | -1.83% | 40,820,729 |
| Aug 6, 2025 | 29.95 | 30.13 | 29.20 | 29.44 | 29.44 | -1.24% | 40,470,567 |
| Aug 5, 2025 | 30.13 | 30.29 | 29.47 | 29.81 | 29.81 | - | 38,505,044 |
| Aug 4, 2025 | 29.70 | 30.00 | 28.86 | 29.81 | 29.81 | -0.96% | 52,612,423 |
| Aug 1, 2025 | 31.10 | 31.43 | 29.98 | 30.10 | 30.10 | -3.22% | 61,219,150 |
| Jul 31, 2025 | 31.81 | 32.35 | 30.89 | 31.10 | 31.10 | -3.36% | 73,301,691 |
| Jul 30, 2025 | 32.42 | 33.85 | 31.59 | 32.18 | 32.18 | -2.01% | 95,233,626 |
| Jul 29, 2025 | 30.88 | 33.33 | 30.20 | 32.84 | 32.84 | 6.49% | 107,574,386 |
| Jul 28, 2025 | 30.56 | 31.00 | 30.05 | 30.84 | 30.84 | 2.80% | 67,587,597 |
| Jul 25, 2025 | 28.00 | 31.31 | 27.85 | 30.00 | 30.00 | 7.33% | 94,294,909 |
| Jul 24, 2025 | 27.15 | 28.22 | 27.15 | 27.95 | 27.95 | 2.80% | 59,799,872 |
| Jul 23, 2025 | 26.27 | 28.23 | 26.27 | 27.19 | 27.19 | 4.50% | 89,104,154 |
| Jul 22, 2025 | 26.10 | 26.91 | 25.94 | 26.02 | 26.02 | -0.23% | 39,425,942 |
| Jul 21, 2025 | 26.22 | 26.24 | 25.67 | 26.08 | 26.08 | -0.80% | 27,639,452 |
| Jul 18, 2025 | 26.45 | 26.50 | 26.10 | 26.29 | 26.29 | -0.45% | 30,733,191 |
| Jul 17, 2025 | 25.95 | 26.92 | 25.85 | 26.41 | 26.41 | 1.85% | 47,792,524 |
| Jul 16, 2025 | 26.39 | 26.39 | 25.74 | 25.93 | 25.93 | -2.19% | 38,687,728 |
| Jul 15, 2025 | 26.42 | 26.69 | 26.05 | 26.51 | 26.51 | - | 36,748,764 |
| Jul 14, 2025 | 26.84 | 26.95 | 26.27 | 26.51 | 26.51 | -1.92% | 45,930,786 |
| Jul 11, 2025 | 25.51 | 27.34 | 25.31 | 27.03 | 27.03 | 7.69% | 90,326,443 |
| Jul 10, 2025 | 25.00 | 25.43 | 24.90 | 25.10 | 25.10 | 0.40% | 27,078,344 |
| Jul 9, 2025 | 24.75 | 25.76 | 24.56 | 25.00 | 25.00 | 0.56% | 42,743,744 |