BeOne Medicines AG (SHA:688235)
China
· Delayed Price · Currency is CNY 279.25
-0.98 (-0.35%)
Dec 5, 2025, 3:00 PM CST
BeOne Medicines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 280.23 | 280.23 | 276.19 | 279.25 | 279.25 | -0.35% | 1,415,897 |
| Dec 4, 2025 | 278.50 | 282.40 | 277.64 | 280.23 | 280.23 | 1.83% | 1,933,970 |
| Dec 3, 2025 | 278.89 | 281.00 | 274.03 | 275.20 | 275.20 | -1.59% | 1,826,145 |
| Dec 2, 2025 | 284.00 | 285.80 | 278.08 | 279.66 | 279.66 | -2.90% | 2,190,277 |
| Dec 1, 2025 | 289.69 | 289.71 | 281.24 | 288.00 | 288.00 | -0.59% | 2,742,213 |
| Nov 28, 2025 | 285.50 | 290.25 | 285.00 | 289.70 | 289.70 | 1.01% | 1,816,047 |
| Nov 27, 2025 | 284.38 | 291.60 | 284.38 | 286.81 | 286.81 | 0.54% | 2,323,906 |
| Nov 26, 2025 | 283.03 | 293.29 | 282.49 | 285.28 | 285.28 | 0.66% | 2,975,534 |
| Nov 25, 2025 | 278.00 | 287.50 | 276.10 | 283.40 | 283.40 | -0.59% | 2,811,213 |
| Nov 24, 2025 | 279.99 | 287.20 | 277.01 | 285.08 | 285.08 | 2.22% | 2,894,829 |
| Nov 21, 2025 | 279.00 | 284.00 | 277.31 | 278.88 | 278.88 | -1.66% | 2,323,704 |
| Nov 20, 2025 | 282.50 | 286.94 | 282.30 | 283.58 | 283.58 | -0.15% | 1,904,443 |
| Nov 19, 2025 | 283.80 | 286.74 | 280.66 | 284.02 | 284.02 | -1.85% | 2,414,042 |
| Nov 18, 2025 | 294.90 | 302.67 | 286.39 | 289.37 | 289.37 | -0.48% | 3,343,120 |
| Nov 17, 2025 | 298.23 | 298.23 | 287.00 | 290.78 | 290.78 | -2.68% | 3,076,587 |
| Nov 14, 2025 | 296.02 | 307.77 | 296.02 | 298.80 | 298.80 | -1.90% | 4,021,693 |
| Nov 13, 2025 | 303.32 | 313.25 | 300.25 | 304.59 | 304.59 | 3.74% | 7,301,617 |
| Nov 12, 2025 | 282.86 | 293.90 | 280.01 | 293.62 | 293.62 | 5.62% | 6,197,797 |
| Nov 11, 2025 | 281.16 | 284.65 | 276.66 | 278.00 | 278.00 | -0.77% | 2,618,999 |
| Nov 10, 2025 | 273.10 | 283.58 | 270.30 | 280.16 | 280.16 | 0.42% | 3,102,642 |
| Nov 7, 2025 | 286.00 | 286.00 | 278.26 | 279.00 | 279.00 | 0.54% | 3,616,317 |
| Nov 6, 2025 | 272.70 | 279.20 | 272.70 | 277.50 | 277.50 | 2.67% | 2,777,996 |
| Nov 5, 2025 | 269.00 | 276.51 | 267.83 | 270.29 | 270.29 | -0.81% | 3,114,575 |
| Nov 4, 2025 | 281.31 | 282.99 | 271.04 | 272.51 | 272.51 | -3.54% | 4,301,774 |
| Nov 3, 2025 | 298.90 | 299.00 | 281.01 | 282.50 | 282.50 | -4.80% | 5,934,178 |
| Oct 31, 2025 | 281.80 | 298.68 | 280.29 | 296.75 | 296.75 | 5.31% | 5,708,962 |
| Oct 30, 2025 | 286.48 | 287.00 | 279.07 | 281.80 | 281.80 | -2.56% | 2,564,142 |
| Oct 29, 2025 | 285.00 | 289.20 | 280.88 | 289.19 | 289.19 | 1.47% | 2,463,724 |
| Oct 28, 2025 | 288.27 | 291.88 | 284.41 | 285.00 | 285.00 | -1.11% | 2,235,566 |
| Oct 27, 2025 | 283.81 | 292.99 | 283.81 | 288.21 | 288.21 | 3.01% | 3,543,163 |
| Oct 24, 2025 | 277.15 | 281.32 | 276.37 | 279.80 | 279.80 | 1.25% | 2,241,471 |
| Oct 23, 2025 | 280.26 | 280.26 | 270.00 | 276.35 | 276.35 | -1.99% | 2,699,740 |
| Oct 22, 2025 | 280.00 | 286.58 | 278.79 | 281.95 | 281.95 | -0.22% | 1,921,058 |
| Oct 21, 2025 | 275.98 | 284.65 | 275.00 | 282.56 | 282.56 | 2.92% | 3,285,703 |
| Oct 20, 2025 | 276.39 | 279.79 | 272.17 | 274.55 | 274.55 | 0.32% | 2,252,067 |
| Oct 17, 2025 | 285.00 | 285.00 | 271.99 | 273.67 | 273.67 | -4.20% | 3,678,358 |
| Oct 16, 2025 | 280.00 | 293.00 | 278.88 | 285.68 | 285.68 | 1.44% | 3,846,896 |
| Oct 15, 2025 | 276.64 | 281.78 | 270.66 | 281.63 | 281.63 | 2.89% | 3,470,077 |
| Oct 14, 2025 | 286.00 | 287.92 | 272.20 | 273.71 | 273.71 | -3.67% | 3,520,002 |
| Oct 13, 2025 | 274.01 | 286.96 | 274.00 | 284.15 | 284.15 | -0.50% | 3,683,424 |
| Oct 10, 2025 | 300.88 | 302.51 | 283.00 | 285.59 | 285.59 | -6.20% | 5,536,072 |
| Oct 9, 2025 | 310.50 | 312.00 | 299.02 | 304.48 | 304.48 | -0.79% | 3,918,395 |
| Sep 30, 2025 | 301.02 | 308.66 | 301.01 | 306.90 | 306.90 | 1.95% | 3,525,160 |
| Sep 29, 2025 | 300.55 | 302.61 | 295.30 | 301.02 | 301.02 | -0.27% | 3,101,099 |
| Sep 26, 2025 | 313.30 | 314.20 | 301.01 | 301.85 | 301.85 | -4.38% | 4,494,550 |
| Sep 25, 2025 | 311.00 | 324.30 | 310.00 | 315.67 | 315.67 | 1.93% | 5,037,332 |
| Sep 24, 2025 | 303.83 | 311.77 | 303.21 | 309.68 | 309.68 | 2.02% | 4,374,708 |
| Sep 23, 2025 | 312.50 | 314.90 | 297.30 | 303.55 | 303.55 | -3.60% | 5,322,594 |
| Sep 22, 2025 | 307.10 | 316.50 | 306.00 | 314.89 | 314.89 | 1.51% | 4,500,614 |
| Sep 19, 2025 | 316.80 | 322.56 | 306.28 | 310.20 | 310.20 | -1.51% | 4,792,338 |
| Sep 18, 2025 | 313.33 | 325.00 | 310.10 | 314.95 | 314.95 | 0.52% | 5,835,429 |
| Sep 17, 2025 | 316.60 | 321.50 | 312.11 | 313.33 | 313.33 | -1.03% | 4,589,407 |
| Sep 16, 2025 | 320.50 | 323.33 | 314.00 | 316.59 | 316.59 | -1.07% | 4,079,966 |
| Sep 15, 2025 | 311.93 | 329.16 | 311.00 | 320.00 | 320.00 | 1.40% | 6,545,905 |
| Sep 12, 2025 | 310.22 | 319.40 | 310.07 | 315.57 | 315.57 | 3.40% | 7,508,727 |
| Sep 11, 2025 | 285.10 | 307.00 | 278.90 | 305.18 | 305.18 | -3.73% | 13,134,390 |
| Sep 10, 2025 | 321.00 | 328.67 | 315.65 | 316.99 | 316.99 | -1.92% | 5,741,825 |
| Sep 9, 2025 | 314.00 | 345.00 | 313.06 | 323.20 | 323.20 | 1.64% | 9,544,346 |
| Sep 8, 2025 | 320.00 | 328.68 | 312.10 | 318.00 | 318.00 | -0.56% | 7,181,244 |
| Sep 5, 2025 | 303.05 | 320.00 | 293.11 | 319.80 | 319.80 | 3.80% | 8,708,276 |
| Sep 4, 2025 | 336.20 | 337.99 | 298.88 | 308.10 | 308.10 | -5.51% | 10,550,770 |
| Sep 3, 2025 | 319.93 | 330.00 | 311.20 | 326.08 | 326.08 | 0.38% | 9,456,319 |
| Sep 2, 2025 | 299.85 | 346.00 | 298.00 | 324.85 | 324.85 | 8.28% | 13,711,330 |
| Sep 1, 2025 | 289.99 | 310.30 | 287.00 | 300.00 | 300.00 | 7.91% | 11,803,220 |
| Aug 29, 2025 | 247.02 | 286.28 | 247.02 | 278.00 | 278.00 | 12.55% | 9,004,370 |
| Aug 28, 2025 | 245.00 | 247.00 | 238.21 | 247.00 | 247.00 | 0.40% | 3,545,716 |
| Aug 27, 2025 | 251.02 | 254.90 | 246.01 | 246.01 | 246.01 | -1.80% | 3,527,380 |
| Aug 26, 2025 | 257.00 | 261.76 | 250.18 | 250.51 | 250.51 | -1.76% | 3,772,835 |
| Aug 25, 2025 | 247.00 | 257.50 | 246.50 | 254.99 | 254.99 | 3.13% | 4,531,212 |
| Aug 22, 2025 | 245.17 | 247.34 | 240.50 | 247.25 | 247.25 | 1.64% | 3,429,052 |
| Aug 21, 2025 | 241.50 | 248.77 | 240.12 | 243.25 | 243.25 | 2.42% | 4,053,626 |
| Aug 20, 2025 | 233.88 | 237.88 | 232.89 | 237.50 | 237.50 | 1.19% | 2,323,688 |
| Aug 19, 2025 | 242.47 | 245.95 | 234.60 | 234.70 | 234.70 | -3.42% | 3,952,354 |
| Aug 18, 2025 | 242.42 | 246.95 | 239.33 | 243.00 | 243.00 | 0.75% | 3,726,488 |
| Aug 15, 2025 | 234.10 | 241.96 | 231.50 | 241.19 | 241.19 | 3.05% | 4,540,079 |
| Aug 14, 2025 | 237.00 | 239.65 | 233.50 | 234.06 | 234.06 | 0.12% | 3,418,406 |
| Aug 13, 2025 | 230.00 | 236.36 | 228.10 | 233.79 | 233.79 | 1.68% | 3,634,937 |
| Aug 12, 2025 | 228.89 | 232.00 | 224.53 | 229.92 | 229.92 | 0.41% | 2,944,075 |
| Aug 11, 2025 | 225.00 | 231.32 | 224.95 | 228.98 | 228.98 | 1.94% | 2,534,607 |
| Aug 8, 2025 | 234.00 | 235.20 | 223.30 | 224.63 | 224.63 | -4.68% | 5,388,098 |
| Aug 7, 2025 | 248.00 | 250.99 | 234.20 | 235.66 | 235.66 | -4.02% | 4,829,224 |
| Aug 6, 2025 | 250.30 | 250.30 | 243.60 | 245.54 | 245.54 | -1.57% | 1,991,925 |
| Aug 5, 2025 | 243.50 | 253.30 | 242.89 | 249.46 | 249.46 | 2.44% | 2,835,726 |
| Aug 4, 2025 | 238.00 | 244.45 | 234.24 | 243.51 | 243.51 | 2.37% | 2,485,919 |
| Aug 1, 2025 | 237.80 | 239.85 | 234.66 | 237.88 | 237.88 | -0.15% | 2,646,800 |
| Jul 31, 2025 | 241.49 | 244.97 | 237.11 | 238.24 | 238.24 | -1.55% | 2,175,425 |
| Jul 30, 2025 | 246.00 | 249.69 | 240.58 | 242.00 | 242.00 | -1.54% | 2,243,506 |
| Jul 29, 2025 | 241.00 | 247.70 | 237.00 | 245.78 | 245.78 | 1.81% | 2,740,500 |
| Jul 28, 2025 | 235.69 | 242.18 | 235.00 | 241.42 | 241.42 | 2.79% | 2,781,201 |
| Jul 25, 2025 | 238.08 | 241.55 | 234.00 | 234.87 | 234.87 | -1.18% | 2,364,308 |
| Jul 24, 2025 | 237.89 | 239.77 | 235.61 | 237.68 | 237.68 | -0.19% | 2,187,718 |
| Jul 23, 2025 | 237.60 | 241.82 | 236.98 | 238.13 | 238.13 | 0.60% | 2,061,488 |
| Jul 22, 2025 | 235.20 | 242.86 | 235.20 | 236.72 | 236.72 | 0.11% | 2,694,094 |
| Jul 21, 2025 | 248.00 | 248.39 | 235.10 | 236.45 | 236.45 | -5.33% | 3,550,239 |
| Jul 18, 2025 | 247.84 | 251.62 | 246.34 | 249.76 | 249.76 | -0.43% | 2,019,158 |
| Jul 17, 2025 | 243.50 | 251.88 | 241.70 | 250.85 | 250.85 | 4.55% | 3,644,646 |
| Jul 16, 2025 | 237.80 | 246.28 | 237.79 | 239.94 | 239.94 | -0.56% | 2,077,279 |
| Jul 15, 2025 | 226.23 | 242.75 | 225.45 | 241.30 | 241.30 | 6.80% | 4,902,128 |
| Jul 14, 2025 | 228.01 | 231.18 | 222.22 | 225.94 | 225.94 | -1.72% | 2,784,985 |
| Jul 11, 2025 | 227.45 | 231.49 | 225.28 | 229.90 | 229.90 | 1.13% | 2,905,519 |