Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.00	40.00	36.12	37.36	37.36	0.32%	14,793,911
Oct 22, 2026	38.70	39.04	37.10	37.24	37.24	-3.77%	25,870,474
Oct 21, 2026	39.66	39.75	38.32	38.70	38.70	-1.00%	25,956,720
Oct 20, 2026	38.54	39.60	37.52	39.09	39.09	1.53%	33,183,730
Oct 19, 2026	36.38	39.38	35.49	38.50	38.50	5.80%	54,244,394
Oct 16, 2026	40.00	40.83	35.53	36.39	36.39	-6.81%	59,333,216
Oct 15, 2026	39.18	40.35	38.76	39.05	39.05	-2.38%	28,624,000
Oct 14, 2026	40.88	41.12	39.87	40.00	40.00	-1.48%	24,983,838
Oct 13, 2026	40.82	41.70	38.71	40.60	40.60	-2.87%	50,967,081
Oct 12, 2026	43.28	44.22	41.80	41.80	41.80	-3.04%	34,271,160
Oct 9, 2026	43.07	43.53	40.61	43.11	43.11	-1.46%	54,762,137
Oct 8, 2026	46.55	46.88	43.51	43.75	43.75	-2.71%	49,961,210
Sep 30, 2026	43.17	45.92	42.50	44.97	44.97	4.63%	62,591,630
Sep 29, 2026	42.85	44.95	42.27	42.98	42.98	-0.35%	37,553,140
Sep 28, 2026	44.00	44.34	42.95	43.13	43.13	-0.85%	33,458,550
Sep 24, 2026	44.52	45.27	43.50	43.50	43.50	-3.38%	38,769,780
Sep 23, 2026	44.46	46.34	44.12	45.02	45.02	1.26%	54,582,600
Sep 22, 2026	44.80	45.99	44.00	44.46	44.46	-1.48%	53,936,706
Sep 21, 2026	44.52	46.35	43.74	45.13	45.13	4.23%	72,297,630
Sep 18, 2026	43.67	44.66	42.93	43.30	43.30	-1.03%	53,457,505
Sep 17, 2026	42.99	44.28	42.66	43.75	43.75	1.39%	55,835,760
Sep 16, 2026	42.36	43.95	42.00	43.15	43.15	1.86%	50,988,656
Sep 15, 2026	42.51	42.88	42.06	42.36	42.36	-0.68%	37,056,330
Sep 14, 2026	40.25	43.02	39.72	42.65	42.65	5.88%	59,456,290
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