Skip to main content
logo
Pharmaron Beijing Co., Ltd. (SHE:300759)
China flag China · Delayed Price · Currency is CNY
22.71
+0.54 (2.44%)
Jun 18, 2026, 3:04 PM CST

Pharmaron Beijing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.0222.9421.8622.7122.712.44%41,863,670
Jun 17, 202621.9322.3721.8022.1722.170.82%24,892,980
Jun 16, 202622.1822.2421.8121.9921.99-2.14%25,920,950
Jun 15, 202622.1122.4821.9022.4722.470.40%42,825,150
Jun 12, 202621.8922.3821.0122.3822.383.04%70,016,607
Jun 11, 202622.0022.1221.4521.7221.72-2.51%29,624,800
Jun 10, 202621.9922.5521.9622.2822.280.36%20,901,200
Jun 9, 202622.1222.2521.5822.2022.200.41%20,537,280
Jun 8, 202622.7123.0921.8022.1122.11-4.16%24,121,620
Jun 5, 202623.4223.8023.0023.0723.070.39%27,941,941
Jun 4, 202623.3623.4822.8122.9822.98-2.17%24,355,940
Jun 3, 202623.9323.9323.3423.4923.49-2.29%30,451,397
Jun 2, 202624.4824.5823.7024.0424.04-2.04%22,939,860
Jun 1, 202624.6625.1824.1024.5424.54-2.23%24,091,016
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