Skip to main content
logo
Pharmaron Beijing Co., Ltd. (SHE:300759)
China flag China · Delayed Price · Currency is CNY
25.10
+0.08 (0.32%)
May 29, 2026, 3:04 PM CST

Pharmaron Beijing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.0525.6624.7325.1025.100.32%31,425,539
May 28, 202625.5925.6224.8525.0225.02-1.15%22,240,470
May 27, 202625.5025.7225.0225.3125.31-0.75%26,173,760
May 26, 202625.6625.8125.2225.5025.50-1.12%20,338,990
May 25, 202625.7226.0825.4025.7925.79-0.54%20,576,530
May 22, 202626.7326.8025.7325.9325.93-2.81%33,067,685
May 21, 202626.6027.3726.3426.6826.680.04%33,713,030
May 20, 202626.2726.9226.1126.6726.671.29%24,647,981
May 19, 202626.3026.7526.0826.3326.33-0.04%18,493,550
May 18, 202626.5026.7326.0726.3426.34-0.94%19,019,547
May 15, 202626.5527.1526.3326.5926.59-0.04%24,847,494
May 14, 202627.3027.5526.5726.6026.60-2.60%28,693,829
May 13, 202627.4827.5426.9827.3127.31-0.44%25,346,350
May 12, 202627.7328.1327.2727.4327.43-2.00%35,517,060
May 11, 202627.0728.0526.8927.9927.992.87%42,942,054
May 8, 202628.1828.2527.1727.2127.21-3.06%36,549,030
May 7, 202628.1328.8327.8228.0728.07-0.11%37,061,083
May 6, 202628.3328.5427.8928.1028.10-4.13%52,155,689
Apr 30, 202629.7630.2729.2129.3129.31-1.48%36,564,490
Apr 29, 202630.5030.5029.0529.7529.75-3.78%63,200,535
Apr 28, 202630.3531.4529.9930.9230.925.42%58,152,814
Apr 27, 202628.9529.6028.9329.3329.330.38%18,640,012
Apr 24, 202629.4029.7628.8029.2229.22-1.35%27,531,216
Apr 23, 202630.2530.4629.4029.6229.62-2.69%28,256,163
Apr 22, 202630.0230.5929.9730.4430.441.20%18,628,197
Apr 21, 202630.5830.8729.9830.0830.08-1.67%20,815,700
Apr 20, 202630.4631.0830.3030.5930.590.39%21,952,732
Apr 17, 202631.2431.3730.1830.4730.47-2.93%37,760,340
Apr 16, 202631.1531.6530.8831.3931.390.29%30,521,550
Apr 15, 202631.9832.0930.6131.3031.30-0.25%49,221,269
Apr 14, 202630.7831.3830.3631.3831.382.31%35,025,276
Apr 13, 202631.0031.2530.3630.6730.67-1.41%28,986,113
Apr 10, 202630.6632.1130.3431.1131.111.83%48,083,000
Apr 9, 202630.2031.6630.1330.5530.550.49%45,916,636
Apr 8, 202630.5530.9429.9530.4030.401.00%48,795,540
Apr 7, 202630.2031.3029.3530.1030.100.10%44,495,150
Apr 3, 202630.3930.5929.8230.0730.07-1.80%41,097,060
Apr 2, 202630.2630.9330.1230.6230.620.79%67,688,549
Apr 1, 202628.5030.6528.0330.3830.388.58%79,729,490
Mar 31, 202627.6929.0927.4627.9827.984.56%55,593,550
Mar 30, 202626.2527.1026.0826.7626.761.25%25,999,614
Mar 27, 202625.2626.5525.2626.4326.433.28%25,450,750
Mar 26, 202626.0326.4725.4325.5925.59-2.03%16,087,091
Mar 25, 202625.9026.1825.6926.1226.121.24%17,298,450
Mar 24, 202625.4925.9225.3525.8025.802.79%19,519,480
Mar 23, 202625.8226.0324.8825.1025.10-4.42%24,118,910
Mar 20, 202626.8927.2926.2626.2626.26-2.16%16,488,427
Mar 19, 202627.4027.4726.7226.8426.84-3.03%19,157,690
Mar 18, 202627.5827.7727.3327.6827.680.11%14,602,680
Mar 17, 202627.8528.4027.5627.6527.65-0.79%22,108,920