Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	31.66	33.15	31.45	32.34	32.34	2.86%	30,856,910
Oct 23, 2025	31.00	31.63	30.78	31.44	31.44	1.55%	19,266,170
Oct 22, 2025	30.87	31.80	30.69	30.96	30.96	0.29%	21,285,260
Oct 21, 2025	30.70	31.07	30.43	30.87	30.87	1.01%	18,289,450
Oct 20, 2025	30.49	31.13	30.10	30.56	30.56	1.76%	21,325,280
Oct 17, 2025	31.01	31.27	29.92	30.03	30.03	-3.38%	25,118,010
Oct 16, 2025	31.06	31.88	30.80	31.08	31.08	-0.86%	24,078,010
Oct 15, 2025	30.29	31.59	29.88	31.35	31.35	4.33%	30,907,860
Oct 14, 2025	32.00	32.29	29.94	30.05	30.05	-5.38%	40,282,980
Oct 13, 2025	31.12	32.18	31.12	31.76	31.76	-3.99%	30,949,310
Oct 10, 2025	35.00	35.20	32.97	33.08	33.08	-6.29%	36,984,620
Oct 9, 2025	35.63	35.75	34.72	35.30	35.30	-1.26%	32,947,780
Sep 30, 2025	34.78	36.09	34.61	35.75	35.75	2.61%	41,373,020
Sep 29, 2025	33.48	35.05	32.76	34.84	34.84	3.78%	41,485,600
Sep 26, 2025	33.60	34.33	33.30	33.57	33.57	-2.98%	31,248,680
Sep 25, 2025	34.20	35.34	34.13	34.60	34.60	0.96%	36,976,210
Sep 24, 2025	34.00	34.67	33.80	34.27	34.27	0.59%	30,167,030
Sep 23, 2025	35.00	35.22	33.00	34.07	34.07	-3.35%	50,378,010
Sep 22, 2025	34.80	35.67	34.52	35.25	35.25	0.69%	35,549,030
Sep 19, 2025	35.71	37.07	34.81	35.01	35.01	-1.93%	52,571,540
Sep 18, 2025	35.49	37.63	34.81	35.70	35.70	0.59%	79,017,740
Sep 17, 2025	36.15	36.41	34.81	35.49	35.49	-0.59%	51,058,300
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%	89,557,140
Sep 12, 2025	32.80	34.56	31.77	33.75	33.75	3.94%	78,691,670
Sep 11, 2025	31.00	32.59	29.54	32.47	32.47	-1.31%	86,019,540
Sep 10, 2025	32.02	34.06	32.02	32.90	32.90	3.49%	68,746,330
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%	66,460,750
Sep 5, 2025	29.78	31.79	29.26	31.30	31.30	5.56%	61,543,290