Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	41.42	41.44	39.66	40.28	40.28	-3.06%	41,479,393
Sep 10, 2026	41.68	41.98	40.53	41.55	41.55	-0.34%	38,105,054
Sep 9, 2026	42.20	42.50	41.51	41.69	41.69	-2.50%	48,963,858
Sep 8, 2026	41.28	42.84	41.05	42.76	42.76	3.64%	58,326,594
Sep 7, 2026	41.20	41.86	40.95	41.26	41.26	0.17%	31,958,961
Sep 4, 2026	42.76	43.00	41.00	41.19	41.19	-4.21%	50,266,481
Sep 3, 2026	42.00	43.33	41.71	43.00	43.00	2.26%	44,218,753
Sep 2, 2026	42.60	42.99	41.59	42.05	42.05	-1.29%	38,047,983
Sep 1, 2026	43.32	43.53	42.00	42.60	42.60	-1.62%	36,507,107
Aug 31, 2026	42.79	43.70	42.28	43.30	43.30	-1.10%	42,778,226
Aug 28, 2026	44.52	45.24	43.10	43.78	43.78	-2.93%	43,983,010
Aug 27, 2026	44.60	45.14	43.18	45.10	45.10	2.08%	63,230,230
Aug 26, 2026	46.47	46.87	43.66	44.18	44.18	-4.83%	57,758,920
Aug 25, 2026	44.33	46.96	43.75	46.42	46.42	3.48%	75,272,577
Aug 24, 2026	47.93	48.87	44.22	44.86	44.86	-6.50%	73,404,329
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