Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	22.00	22.12	21.45	21.72	21.58	-2.51%	29,624,800
Jun 10, 2026	21.99	22.55	21.96	22.28	22.14	0.36%	20,901,200
Jun 9, 2026	22.12	22.25	21.58	22.20	22.06	0.41%	20,537,285
Jun 8, 2026	22.71	23.09	21.80	22.11	21.97	-4.16%	24,121,624
Jun 5, 2026	23.42	23.80	23.00	23.07	22.92	0.39%	27,941,840
Jun 4, 2026	23.36	23.48	22.81	22.98	22.83	-2.17%	24,355,940
Jun 3, 2026	23.93	23.93	23.34	23.49	23.34	-2.29%	30,451,390
Jun 2, 2026	24.48	24.58	23.70	24.04	23.88	-2.04%	22,939,860
Jun 1, 2026	24.66	25.18	24.10	24.54	24.38	-2.23%	24,089,010
May 29, 2026	25.05	25.66	24.73	25.10	24.94	0.32%	31,425,530
May 28, 2026	25.59	25.62	24.85	25.02	24.86	-1.15%	22,240,470
May 27, 2026	25.50	25.72	25.02	25.31	25.15	-0.75%	26,173,760
May 26, 2026	25.66	25.81	25.22	25.50	25.33	-1.12%	20,338,990
May 25, 2026	25.72	26.08	25.40	25.79	25.62	-0.54%	20,576,530
May 22, 2026	26.73	26.80	25.73	25.93	25.76	-2.81%	33,067,680