Pharmaron Beijing Co., Ltd. (SHE:300759)
China · Delayed Price · Currency is CNY 30.19
-0.65 (-2.11%)
Aug 14, 2025, 2:45 PM CST
Pharmaron Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 23.98 | 24.96 | 23.92 | 24.86 | 24.86 | 3.84% | 37,943,684 |
| Jul 7, 2025 | 24.40 | 24.53 | 23.88 | 23.94 | 23.94 | -2.05% | 18,795,572 |
| Jul 4, 2025 | 24.36 | 24.68 | 24.10 | 24.44 | 24.44 | -0.61% | 22,366,045 |
| Jul 3, 2025 | 24.49 | 24.72 | 24.37 | 24.59 | 24.39 | 0.37% | 17,739,900 |
| Jul 2, 2025 | 24.73 | 24.99 | 24.33 | 24.50 | 24.30 | -1.13% | 20,880,900 |
| Jul 1, 2025 | 24.40 | 24.85 | 24.33 | 24.78 | 24.58 | 0.98% | 29,684,893 |
| Jun 30, 2025 | 23.99 | 24.59 | 23.65 | 24.54 | 24.34 | 3.15% | 34,068,580 |
| Jun 27, 2025 | 23.35 | 24.29 | 23.30 | 23.79 | 23.60 | 2.19% | 31,299,086 |
| Jun 26, 2025 | 23.78 | 23.78 | 23.28 | 23.28 | 23.09 | -2.55% | 25,985,108 |
| Jun 25, 2025 | 23.75 | 23.92 | 23.42 | 23.89 | 23.70 | 0.67% | 21,802,021 |
| Jun 24, 2025 | 23.53 | 23.76 | 23.38 | 23.73 | 23.54 | 1.63% | 18,979,001 |
| Jun 23, 2025 | 22.95 | 23.35 | 22.90 | 23.35 | 23.16 | 1.13% | 16,375,870 |
| Jun 20, 2025 | 23.38 | 23.48 | 23.05 | 23.09 | 22.90 | -0.69% | 14,339,147 |
| Jun 19, 2025 | 23.80 | 23.94 | 23.16 | 23.25 | 23.06 | -2.31% | 23,537,751 |
| Jun 18, 2025 | 24.05 | 24.17 | 23.55 | 23.80 | 23.61 | -1.86% | 23,399,093 |
| Jun 17, 2025 | 24.99 | 25.25 | 24.12 | 24.25 | 24.05 | -1.74% | 32,571,932 |
| Jun 16, 2025 | 24.73 | 25.17 | 24.34 | 24.68 | 24.48 | -0.64% | 29,489,033 |
| Jun 13, 2025 | 25.44 | 25.94 | 24.60 | 24.84 | 24.64 | -2.47% | 52,618,571 |
| Jun 12, 2025 | 24.90 | 25.67 | 24.80 | 25.47 | 25.26 | 1.64% | 39,449,300 |
| Jun 11, 2025 | 25.30 | 25.43 | 25.00 | 25.06 | 24.86 | -0.52% | 28,739,979 |
| Jun 10, 2025 | 24.72 | 25.91 | 24.62 | 25.19 | 24.99 | 2.77% | 62,550,789 |
| Jun 9, 2025 | 23.83 | 24.92 | 23.83 | 24.51 | 24.31 | 2.98% | 35,202,506 |
| Jun 6, 2025 | 24.07 | 24.11 | 23.64 | 23.80 | 23.61 | -1.37% | 17,402,788 |
| Jun 5, 2025 | 24.40 | 24.42 | 23.80 | 24.13 | 23.93 | -1.39% | 26,475,660 |