Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.93	49.80	47.19	47.98	47.98	-5.74%	92,851,253
Aug 20, 2026	52.00	53.57	49.10	50.90	50.90	5.06%	103,423,367
Aug 19, 2026	51.00	51.50	48.30	48.45	48.45	-5.28%	86,452,475
Aug 18, 2026	50.02	51.96	49.30	51.15	51.15	2.08%	67,165,421
Aug 17, 2026	48.78	50.50	47.23	50.11	50.11	2.02%	72,956,708
Aug 14, 2026	49.20	50.00	48.20	49.12	49.12	-1.37%	78,112,839
Aug 13, 2026	47.81	51.30	47.15	49.80	49.80	3.97%	103,197,800
Aug 12, 2026	47.55	48.99	46.64	47.90	47.90	0.65%	74,330,090
Aug 11, 2026	47.44	50.23	46.00	47.59	47.59	1.19%	117,850,600
Aug 10, 2026	45.68	49.19	45.68	47.03	47.03	3.86%	134,156,153
Aug 7, 2026	40.22	45.30	39.60	45.28	45.28	14.34%	105,492,846
Aug 6, 2026	40.30	40.50	38.60	39.60	39.60	-0.90%	55,986,990
Aug 5, 2026	39.50	41.66	39.40	39.96	39.96	0.10%	68,693,664
Aug 4, 2026	37.57	40.43	37.57	39.92	39.92	10.67%	105,953,359
Aug 3, 2026	37.00	37.68	35.97	36.07	36.07	-1.98%	40,766,206
Jul 31, 2026	35.02	37.76	34.83	36.80	36.80	2.19%	46,291,196
Jul 30, 2026	37.14	37.65	35.31	36.01	36.01	-3.25%	58,978,773
Jul 29, 2026	38.19	39.39	37.00	37.22	37.22	-1.33%	60,638,201
Jul 28, 2026	38.11	38.77	37.46	37.72	37.72	-2.71%	63,255,074
Jul 27, 2026	38.41	40.96	38.06	38.77	38.77	0.62%	73,273,517
Jul 24, 2026	38.65	40.28	38.18	38.53	38.53	-1.21%	76,580,650
Jul 23, 2026	39.27	40.05	38.07	39.00	39.00	-1.91%	82,524,160
Jul 22, 2026	38.40	41.04	37.65	39.76	39.76	1.02%	113,654,989
Jul 21, 2026	36.56	39.45	36.44	39.36	39.36	5.58%	104,824,135
Jul 20, 2026	34.98	38.10	34.50	37.28	37.28	5.07%	120,805,700
Jul 17, 2026	38.48	38.49	35.47	35.48	35.48	-8.08%	136,390,735
Jul 16, 2026	38.29	41.70	38.01	38.60	38.60	-4.22%	136,016,700
Jul 15, 2026	37.59	42.00	36.94	40.30	40.30	9.13%	161,863,924
Jul 14, 2026	33.63	37.20	32.15	36.93	36.93	8.36%	125,959,292
Jul 13, 2026	34.15	34.64	33.54	34.08	34.08	0.41%	81,188,285
Jul 10, 2026	30.63	34.90	30.09	33.94	33.94	9.55%	102,202,462
Jul 9, 2026	29.99	32.10	29.62	30.98	30.98	2.21%	72,731,186
Jul 8, 2026	30.63	31.70	30.08	30.31	30.31	-0.85%	65,516,834
Jul 7, 2026	31.00	31.99	29.95	30.57	30.57	-0.10%	79,272,780
Jul 6, 2026	29.80	31.85	29.39	30.80	30.60	4.16%	87,398,270
Jul 3, 2026	29.38	29.94	28.61	29.57	29.38	1.58%	55,725,191
Jul 2, 2026	29.95	30.49	28.91	29.11	28.92	-2.87%	69,181,550
Jul 1, 2026	28.60	30.29	27.13	29.97	29.78	3.59%	94,410,269
Jun 30, 2026	28.28	29.48	28.06	28.93	28.74	0.45%	73,261,904
Jun 29, 2026	26.68	30.00	26.00	28.80	28.61	9.42%	116,834,932
Jun 26, 2026	25.29	27.29	25.19	26.32	26.15	3.74%	76,833,004
Jun 25, 2026	24.50	25.68	24.17	25.37	25.21	2.26%	56,854,725
Jun 24, 2026	23.92	25.50	23.70	24.81	24.65	4.68%	68,424,299
Jun 23, 2026	23.50	24.45	23.50	23.70	23.55	0.13%	44,022,696
Jun 22, 2026	22.59	23.69	22.35	23.67	23.52	4.23%	46,217,366
Jun 18, 2026	22.02	22.94	21.86	22.71	22.56	2.44%	41,863,670
Jun 17, 2026	21.93	22.37	21.80	22.17	22.03	0.82%	24,892,980
Jun 16, 2026	22.18	22.24	21.81	21.99	21.85	-2.14%	25,920,950
Jun 15, 2026	22.11	22.48	21.90	22.47	22.32	0.40%	42,825,150
Jun 12, 2026	21.89	22.38	21.01	22.38	22.23	3.04%	70,001,500