Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.18	28.25	27.17	27.21	27.21	-3.06%	36,549,030
May 7, 2026	28.13	28.83	27.82	28.07	28.07	-0.11%	37,061,083
May 6, 2026	28.33	28.54	27.89	28.10	28.10	-4.13%	52,155,689
Apr 30, 2026	29.76	30.27	29.21	29.31	29.31	-1.48%	36,564,490
Apr 29, 2026	30.50	30.50	29.05	29.75	29.75	-3.78%	63,200,535
Apr 28, 2026	30.35	31.45	29.99	30.92	30.92	5.42%	58,152,814
Apr 27, 2026	28.95	29.60	28.93	29.33	29.33	0.38%	18,640,012
Apr 24, 2026	29.40	29.76	28.80	29.22	29.22	-1.35%	27,531,216
Apr 23, 2026	30.25	30.46	29.40	29.62	29.62	-2.69%	28,256,163
Apr 22, 2026	30.02	30.59	29.97	30.44	30.44	1.20%	18,628,197
Apr 21, 2026	30.58	30.87	29.98	30.08	30.08	-1.67%	20,815,700
Apr 20, 2026	30.46	31.08	30.30	30.59	30.59	0.39%	21,952,732
Apr 17, 2026	31.24	31.37	30.18	30.47	30.47	-2.93%	37,760,340
Apr 16, 2026	31.15	31.65	30.88	31.39	31.39	0.29%	30,521,550
Apr 15, 2026	31.98	32.09	30.61	31.30	31.30	-0.25%	49,221,269
Apr 14, 2026	30.78	31.38	30.36	31.38	31.38	2.31%	35,025,276
Apr 13, 2026	31.00	31.25	30.36	30.67	30.67	-1.41%	28,986,113
Apr 10, 2026	30.66	32.11	30.34	31.11	31.11	1.83%	48,083,000
Apr 9, 2026	30.20	31.66	30.13	30.55	30.55	0.49%	45,916,636
Apr 8, 2026	30.55	30.94	29.95	30.40	30.40	1.00%	48,795,540
Apr 7, 2026	30.20	31.30	29.35	30.10	30.10	0.10%	44,495,150
Apr 3, 2026	30.39	30.59	29.82	30.07	30.07	-1.80%	41,097,060
Apr 2, 2026	30.26	30.93	30.12	30.62	30.62	0.79%	67,688,549
Apr 1, 2026	28.50	30.65	28.03	30.38	30.38	8.58%	79,729,490
Mar 31, 2026	27.69	29.09	27.46	27.98	27.98	4.56%	55,593,550
Mar 30, 2026	26.25	27.10	26.08	26.76	26.76	1.25%	25,999,614
Mar 27, 2026	25.26	26.55	25.26	26.43	26.43	3.28%	25,450,750
Mar 26, 2026	26.03	26.47	25.43	25.59	25.59	-2.03%	16,087,091
Mar 25, 2026	25.90	26.18	25.69	26.12	26.12	1.24%	17,298,450
Mar 24, 2026	25.49	25.92	25.35	25.80	25.80	2.79%	19,519,480
Mar 23, 2026	25.82	26.03	24.88	25.10	25.10	-4.42%	24,118,910
Mar 20, 2026	26.89	27.29	26.26	26.26	26.26	-2.16%	16,488,427
Mar 19, 2026	27.40	27.47	26.72	26.84	26.84	-3.03%	19,157,690
Mar 18, 2026	27.58	27.77	27.33	27.68	27.68	0.11%	14,602,680
Mar 17, 2026	27.85	28.40	27.56	27.65	27.65	-0.79%	22,108,920
Mar 16, 2026	27.65	28.35	27.55	27.87	27.87	0.29%	20,410,500
Mar 13, 2026	28.56	28.69	27.72	27.79	27.79	-2.04%	28,792,910
Mar 12, 2026	29.10	29.64	28.33	28.37	28.37	4.42%	58,048,620
Mar 11, 2026	27.52	27.54	27.02	27.17	27.17	-1.24%	15,590,570
Mar 10, 2026	27.39	27.78	27.22	27.51	27.51	1.48%	16,698,836
Mar 9, 2026	26.80	27.18	26.49	27.11	27.11	-0.88%	16,780,050
Mar 6, 2026	26.90	27.43	26.76	27.35	27.35	1.67%	16,064,850
Mar 5, 2026	27.33	27.43	26.75	26.90	26.90	-0.37%	16,291,840
Mar 4, 2026	26.90	27.26	26.54	27.00	27.00	0.07%	22,076,960
Mar 3, 2026	28.35	28.52	26.94	26.98	26.98	-4.66%	25,114,030
Mar 2, 2026	29.28	29.48	28.19	28.30	28.30	-4.39%	27,658,780
Feb 27, 2026	29.45	30.24	29.45	29.60	29.60	0.20%	14,566,710
Feb 26, 2026	29.78	29.96	29.41	29.54	29.54	-0.94%	15,018,500
Feb 25, 2026	29.25	29.99	29.03	29.82	29.82	2.02%	20,108,680
Feb 24, 2026	30.35	30.48	29.16	29.23	29.23	-2.24%	23,898,471