Skip to main content
logo
Pharmaron Beijing Co., Ltd. (SHE:300759)
China flag China · Delayed Price · Currency is CNY
33.94
+2.96 (9.55%)
Jul 10, 2026, 3:04 PM CST

Pharmaron Beijing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202630.6334.9030.0933.9433.949.55%102,202,462
Jul 9, 202629.9932.1029.6230.9830.982.21%72,731,186
Jul 8, 202630.6331.7030.0830.3130.31-0.85%65,516,834
Jul 7, 202631.0031.9929.9530.5730.57-0.10%79,272,780
Jul 6, 202629.8031.8529.3930.8030.604.16%87,398,270
Jul 3, 202629.3829.9428.6129.5729.381.58%55,725,191
Jul 2, 202629.9530.4928.9129.1128.92-2.87%69,181,550
Jul 1, 202628.6030.2927.1329.9729.783.59%94,410,269
Jun 30, 202628.2829.4828.0628.9328.740.45%73,261,904
Jun 29, 202626.6830.0026.0028.8028.619.42%116,834,932
Jun 26, 202625.2927.2925.1926.3226.153.74%76,833,004
Jun 25, 202624.5025.6824.1725.3725.212.26%56,854,725
Jun 24, 202623.9225.5023.7024.8124.654.68%68,424,299
Jun 23, 202623.5024.4523.5023.7023.550.13%44,022,696
Jun 22, 202622.5923.6922.3523.6723.524.23%46,217,366
Jun 18, 202622.0222.9421.8622.7122.562.44%41,863,670
Jun 17, 202621.9322.3721.8022.1722.030.82%24,892,980
Jun 16, 202622.1822.2421.8121.9921.85-2.14%25,920,950
Jun 15, 202622.1122.4821.9022.4722.320.40%42,825,150
Jun 12, 202621.8922.3821.0122.3822.233.04%70,001,500
Jun 11, 202622.0022.1221.4521.7221.58-2.51%29,624,800
Jun 10, 202621.9922.5521.9622.2822.140.36%20,901,200
Jun 9, 202622.1222.2521.5822.2022.060.41%20,537,285
Jun 8, 202622.7123.0921.8022.1121.97-4.16%24,121,624
Jun 5, 202623.4223.8023.0023.0722.920.39%27,941,840
Jun 4, 202623.3623.4822.8122.9822.83-2.17%24,355,940
Jun 3, 202623.9323.9323.3423.4923.34-2.29%30,451,390
Jun 2, 202624.4824.5823.7024.0423.88-2.04%22,939,860
Jun 1, 202624.6625.1824.1024.5424.38-2.23%24,089,010
May 29, 202625.0525.6624.7325.1024.940.32%31,425,530
May 28, 202625.5925.6224.8525.0224.86-1.15%22,240,470
May 27, 202625.5025.7225.0225.3125.15-0.75%26,173,760
May 26, 202625.6625.8125.2225.5025.33-1.12%20,338,990
May 25, 202625.7226.0825.4025.7925.62-0.54%20,576,530
May 22, 202626.7326.8025.7325.9325.76-2.81%33,067,680
May 21, 202626.6027.3726.3426.6826.510.04%33,710,630
May 20, 202626.2726.9226.1126.6726.501.29%24,647,980
May 19, 202626.3026.7526.0826.3326.16-0.04%18,493,550
May 18, 202626.5026.7326.0726.3426.17-0.94%19,019,540
May 15, 202626.5527.1526.3326.5926.42-0.04%24,847,490
May 14, 202627.3027.5526.5726.6026.43-2.60%28,692,820
May 13, 202627.4827.5426.9827.3127.13-0.44%25,346,350
May 12, 202627.7328.1327.2727.4327.25-2.00%35,517,060
May 11, 202627.0728.0526.8927.9927.812.87%42,941,450
May 8, 202628.1828.2527.1727.2127.03-3.06%36,549,030
May 7, 202628.1328.8327.8228.0727.89-0.11%37,059,980
May 6, 202628.3328.5427.8928.1027.92-4.13%52,155,580
Apr 30, 202629.7630.2729.2129.3129.12-1.48%36,564,490
Apr 29, 202630.5030.5029.0529.7529.56-3.78%63,198,330
Apr 28, 202630.3531.4529.9930.9230.725.42%58,151,810