Beijing SL Pharmaceutical Co., Ltd. (SHE:002038)
China
· Delayed Price · Currency is CNY 6.75
-0.08 (-1.17%)
Apr 29, 2026, 3:04 PM CST
Beijing SL Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.71 | 6.92 | 6.63 | 6.75 | 6.75 | -1.17% | 50,474,420 |
| Apr 28, 2026 | 6.85 | 7.10 | 6.78 | 6.83 | 6.83 | -0.58% | 57,800,580 |
| Apr 27, 2026 | 6.90 | 6.98 | 6.83 | 6.87 | 6.87 | -1.15% | 36,677,900 |
| Apr 24, 2026 | 7.12 | 7.15 | 6.94 | 6.95 | 6.95 | -3.20% | 52,953,230 |
| Apr 23, 2026 | 7.28 | 7.49 | 7.15 | 7.18 | 7.18 | -2.45% | 62,475,930 |
| Apr 22, 2026 | 7.32 | 7.39 | 7.18 | 7.36 | 7.36 | -1.47% | 67,240,680 |
| Apr 21, 2026 | 7.61 | 8.10 | 7.35 | 7.47 | 7.47 | -1.84% | 91,097,570 |
| Apr 20, 2026 | 7.57 | 7.68 | 7.49 | 7.61 | 7.61 | 0.13% | 68,350,400 |
| Apr 17, 2026 | 7.83 | 7.87 | 7.54 | 7.60 | 7.60 | -3.92% | 103,774,500 |
| Apr 16, 2026 | 8.20 | 8.53 | 7.89 | 7.91 | 7.91 | -1.98% | 158,208,100 |
| Apr 15, 2026 | 7.50 | 8.07 | 7.23 | 8.07 | 8.07 | 9.95% | 142,198,400 |
| Apr 14, 2026 | 7.26 | 7.34 | 7.12 | 7.34 | 7.34 | 2.09% | 77,662,330 |
| Apr 13, 2026 | 7.40 | 7.44 | 7.10 | 7.19 | 7.19 | -4.64% | 89,067,872 |
| Apr 10, 2026 | 7.35 | 7.67 | 7.18 | 7.54 | 7.54 | 2.17% | 137,373,600 |
| Apr 9, 2026 | 7.66 | 8.12 | 7.37 | 7.38 | 7.38 | -6.35% | 160,352,200 |
| Apr 8, 2026 | 8.51 | 8.63 | 7.75 | 7.88 | 7.88 | -8.37% | 197,185,300 |
| Apr 7, 2026 | 8.64 | 9.16 | 8.15 | 8.60 | 8.60 | -4.23% | 211,404,600 |
| Apr 3, 2026 | 8.60 | 9.40 | 8.60 | 8.98 | 8.98 | 5.03% | 218,296,100 |
| Apr 2, 2026 | 7.76 | 8.55 | 7.55 | 8.55 | 8.55 | 10.04% | 186,869,900 |
| Apr 1, 2026 | 7.36 | 8.00 | 7.05 | 7.77 | 7.77 | 2.37% | 170,029,100 |
| Mar 31, 2026 | 6.81 | 7.80 | 6.81 | 7.59 | 7.59 | 4.40% | 172,938,100 |
| Mar 30, 2026 | 7.00 | 7.27 | 7.00 | 7.27 | 7.27 | 9.98% | 161,688,063 |
| Mar 27, 2026 | 5.98 | 6.61 | 5.90 | 6.61 | 6.61 | 9.98% | 58,071,080 |
| Mar 26, 2026 | 6.22 | 6.29 | 6.01 | 6.01 | 6.01 | -3.84% | 52,088,960 |
| Mar 25, 2026 | 6.25 | 6.25 | 5.86 | 6.25 | 6.25 | 10.04% | 56,377,622 |
| Mar 24, 2026 | 5.60 | 5.71 | 5.52 | 5.68 | 5.68 | 3.27% | 18,011,053 |
| Mar 23, 2026 | 5.80 | 5.81 | 5.47 | 5.50 | 5.50 | -5.66% | 24,046,520 |
| Mar 20, 2026 | 5.97 | 6.04 | 5.83 | 5.83 | 5.83 | -2.35% | 18,946,800 |
| Mar 19, 2026 | 6.10 | 6.12 | 5.95 | 5.97 | 5.97 | -2.61% | 17,375,850 |
| Mar 18, 2026 | 6.13 | 6.15 | 6.04 | 6.13 | 6.13 | 0.16% | 12,029,930 |
| Mar 17, 2026 | 6.17 | 6.24 | 6.11 | 6.12 | 6.12 | -0.81% | 13,703,960 |
| Mar 16, 2026 | 6.12 | 6.19 | 6.11 | 6.17 | 6.17 | 0.49% | 11,938,750 |
| Mar 13, 2026 | 6.12 | 6.22 | 6.09 | 6.14 | 6.14 | 0.16% | 13,674,850 |
| Mar 12, 2026 | 6.21 | 6.22 | 6.12 | 6.13 | 6.13 | -1.45% | 14,364,810 |
| Mar 11, 2026 | 6.27 | 6.27 | 6.17 | 6.22 | 6.22 | -0.80% | 11,451,850 |
| Mar 10, 2026 | 6.23 | 6.30 | 6.21 | 6.27 | 6.27 | 1.13% | 12,884,157 |
| Mar 9, 2026 | 6.17 | 6.25 | 6.16 | 6.20 | 6.20 | -0.96% | 15,510,770 |
| Mar 6, 2026 | 6.12 | 6.28 | 6.11 | 6.26 | 6.26 | 2.12% | 18,360,450 |
| Mar 5, 2026 | 6.14 | 6.20 | 6.09 | 6.13 | 6.13 | 0.99% | 15,177,790 |
| Mar 4, 2026 | 6.11 | 6.17 | 6.02 | 6.07 | 6.07 | -0.98% | 15,990,760 |
| Mar 3, 2026 | 6.30 | 6.35 | 6.10 | 6.13 | 6.13 | -3.01% | 21,512,550 |
| Mar 2, 2026 | 6.39 | 6.41 | 6.24 | 6.32 | 6.32 | -2.17% | 20,401,593 |
| Feb 27, 2026 | 6.43 | 6.47 | 6.40 | 6.46 | 6.46 | 0.16% | 11,667,900 |
| Feb 26, 2026 | 6.52 | 6.54 | 6.41 | 6.45 | 6.45 | -1.07% | 14,760,870 |
| Feb 25, 2026 | 6.48 | 6.57 | 6.42 | 6.52 | 6.52 | 1.09% | 15,005,900 |
| Feb 24, 2026 | 6.43 | 6.52 | 6.39 | 6.45 | 6.45 | 1.42% | 13,636,750 |
| Feb 13, 2026 | 6.59 | 6.59 | 6.34 | 6.36 | 6.36 | -1.70% | 21,029,860 |
| Feb 12, 2026 | 6.57 | 6.57 | 6.44 | 6.47 | 6.47 | -1.67% | 16,793,890 |
| Feb 11, 2026 | 6.60 | 6.65 | 6.57 | 6.58 | 6.58 | -0.60% | 14,303,737 |
| Feb 10, 2026 | 6.59 | 6.71 | 6.57 | 6.62 | 6.62 | 0.15% | 17,942,390 |
| Feb 9, 2026 | 6.70 | 6.72 | 6.59 | 6.61 | 6.61 | 0.15% | 21,525,080 |
| Feb 6, 2026 | 6.52 | 6.72 | 6.52 | 6.60 | 6.60 | 0.92% | 28,388,800 |
| Feb 5, 2026 | 6.59 | 6.70 | 6.53 | 6.54 | 6.54 | -0.61% | 27,675,630 |
| Feb 4, 2026 | 6.44 | 6.59 | 6.41 | 6.58 | 6.58 | 2.65% | 43,015,871 |
| Feb 3, 2026 | 6.51 | 6.59 | 6.26 | 6.41 | 6.41 | -7.10% | 80,125,957 |
| Feb 2, 2026 | 6.90 | 7.05 | 6.90 | 6.90 | 6.90 | -10.04% | 21,370,330 |
| Jan 30, 2026 | 7.68 | 7.83 | 7.56 | 7.67 | 7.67 | 0.26% | 27,205,300 |
| Jan 29, 2026 | 7.75 | 7.78 | 7.60 | 7.65 | 7.65 | -1.54% | 25,368,770 |
| Jan 28, 2026 | 7.93 | 7.96 | 7.76 | 7.77 | 7.77 | -2.39% | 23,088,470 |
| Jan 27, 2026 | 8.01 | 8.02 | 7.72 | 7.96 | 7.96 | -1.36% | 35,230,110 |
| Jan 26, 2026 | 7.85 | 8.14 | 7.82 | 8.07 | 8.07 | 2.67% | 54,566,680 |
| Jan 23, 2026 | 7.72 | 7.87 | 7.70 | 7.86 | 7.86 | 2.48% | 29,680,257 |
| Jan 22, 2026 | 7.60 | 7.69 | 7.60 | 7.67 | 7.67 | 0.92% | 16,591,990 |
| Jan 21, 2026 | 7.54 | 7.65 | 7.48 | 7.60 | 7.60 | 0.26% | 18,799,260 |
| Jan 20, 2026 | 7.60 | 7.62 | 7.53 | 7.58 | 7.58 | -0.39% | 14,309,890 |
| Jan 19, 2026 | 7.55 | 7.62 | 7.50 | 7.61 | 7.61 | 0.40% | 16,442,720 |
| Jan 16, 2026 | 7.72 | 7.77 | 7.52 | 7.58 | 7.58 | -1.69% | 21,900,940 |
| Jan 15, 2026 | 7.80 | 7.83 | 7.67 | 7.71 | 7.71 | -1.41% | 19,939,500 |
| Jan 14, 2026 | 7.86 | 7.97 | 7.71 | 7.82 | 7.82 | -0.64% | 36,753,330 |
| Jan 13, 2026 | 7.86 | 8.05 | 7.83 | 7.87 | 7.87 | 0.25% | 37,858,190 |
| Jan 12, 2026 | 7.87 | 7.91 | 7.79 | 7.85 | 7.85 | - | 24,366,200 |
| Jan 9, 2026 | 7.77 | 7.85 | 7.73 | 7.85 | 7.85 | 0.90% | 28,248,470 |
| Jan 8, 2026 | 7.71 | 7.84 | 7.70 | 7.78 | 7.78 | 0.91% | 20,146,290 |
| Jan 7, 2026 | 7.75 | 7.80 | 7.68 | 7.71 | 7.71 | -0.52% | 15,286,930 |
| Jan 6, 2026 | 7.79 | 7.84 | 7.67 | 7.75 | 7.75 | -0.64% | 24,992,870 |
| Jan 5, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 5.83% | 33,216,570 |
| Dec 31, 2025 | 7.43 | 7.43 | 7.33 | 7.37 | 7.37 | -0.54% | 14,775,070 |
| Dec 30, 2025 | 7.55 | 7.57 | 7.40 | 7.41 | 7.41 | -2.24% | 16,463,000 |
| Dec 29, 2025 | 7.77 | 7.80 | 7.55 | 7.58 | 7.58 | -2.70% | 22,161,990 |
| Dec 26, 2025 | 7.72 | 7.82 | 7.67 | 7.79 | 7.79 | 0.78% | 19,126,140 |
| Dec 25, 2025 | 7.75 | 7.77 | 7.70 | 7.73 | 7.73 | -0.90% | 16,540,730 |
| Dec 24, 2025 | 7.83 | 7.88 | 7.70 | 7.80 | 7.80 | -0.38% | 26,173,730 |
| Dec 23, 2025 | 7.67 | 7.99 | 7.63 | 7.83 | 7.83 | 2.09% | 44,332,910 |
| Dec 22, 2025 | 7.77 | 7.78 | 7.65 | 7.67 | 7.67 | -2.54% | 27,283,130 |
| Dec 19, 2025 | 7.63 | 7.92 | 7.54 | 7.87 | 7.87 | 4.65% | 48,634,470 |
| Dec 18, 2025 | 7.26 | 7.59 | 7.23 | 7.52 | 7.52 | 3.16% | 24,285,310 |
| Dec 17, 2025 | 7.28 | 7.33 | 7.14 | 7.29 | 7.29 | - | 17,286,910 |
| Dec 16, 2025 | 7.43 | 7.46 | 7.29 | 7.29 | 7.29 | -2.41% | 14,836,100 |
| Dec 15, 2025 | 7.48 | 7.57 | 7.45 | 7.47 | 7.47 | -0.66% | 13,584,050 |
| Dec 12, 2025 | 7.47 | 7.55 | 7.39 | 7.52 | 7.52 | 0.53% | 16,707,913 |
| Dec 11, 2025 | 7.73 | 7.76 | 7.47 | 7.48 | 7.48 | -3.23% | 25,379,030 |
| Dec 10, 2025 | 7.85 | 7.90 | 7.65 | 7.73 | 7.73 | -2.28% | 28,588,600 |
| Dec 9, 2025 | 7.68 | 8.30 | 7.65 | 7.91 | 7.91 | 2.73% | 47,549,450 |
| Dec 8, 2025 | 7.92 | 7.96 | 7.69 | 7.70 | 7.70 | -2.41% | 26,356,600 |
| Dec 5, 2025 | 7.92 | 7.98 | 7.73 | 7.89 | 7.89 | -1.13% | 22,376,290 |
| Dec 4, 2025 | 7.90 | 8.07 | 7.83 | 7.98 | 7.98 | 0.25% | 34,521,170 |
| Dec 3, 2025 | 7.93 | 8.19 | 7.89 | 7.96 | 7.96 | 0.38% | 37,435,180 |
| Dec 2, 2025 | 7.85 | 8.03 | 7.68 | 7.93 | 7.93 | 0.89% | 32,579,425 |
| Dec 1, 2025 | 7.80 | 7.92 | 7.74 | 7.86 | 7.86 | 0.51% | 21,946,720 |
| Nov 28, 2025 | 7.91 | 7.96 | 7.78 | 7.82 | 7.82 | -1.88% | 21,812,200 |