Skip to main content
Beijing Beilu Pharmaceutical Co., Ltd. (SHE:300016)
China flag China · Delayed Price · Currency is CNY
11.19
+0.21 (1.91%)
Mar 10, 2026, 3:04 PM CST

SHE:300016 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.9111.3110.8911.1911.191.91%44,493,538
Mar 9, 202610.6111.2210.6110.9810.981.20%58,235,690
Mar 6, 202610.0311.3610.0010.8510.857.32%86,259,570
Mar 5, 20269.6510.209.6310.1110.116.31%38,636,626
Mar 4, 20269.479.649.359.519.510.42%17,422,140
Mar 3, 20269.8810.049.479.479.47-4.44%28,884,140
Mar 2, 202610.1010.229.839.919.91-4.07%31,126,390
Feb 27, 202610.0310.3910.0210.3310.332.99%29,113,600
Feb 26, 202610.1010.1710.0110.0310.03-1.28%18,633,750
Feb 25, 202610.4010.4010.0910.1610.16-2.12%27,751,070
Feb 24, 202610.2010.5810.1910.3810.383.70%33,777,710
Feb 13, 202610.1310.229.9810.0110.01-0.60%17,726,670
Feb 12, 202610.2510.2910.0710.0710.07-1.66%25,165,610
Feb 11, 202610.3810.4510.2210.2410.24-3.12%35,440,200
Feb 10, 20269.9110.769.9010.5710.575.81%63,197,820
Feb 9, 202610.1010.169.909.999.990.81%30,395,170
Feb 6, 202610.3110.789.909.919.91-3.22%56,064,450
Feb 5, 202610.2110.4310.1310.2410.24-1.06%47,380,890
Feb 4, 202610.0010.689.9010.3510.353.19%74,514,020
Feb 3, 20269.9510.359.9510.0310.031.01%48,908,780
Feb 2, 20269.7510.369.759.939.931.43%69,330,960
Jan 30, 20269.5010.329.509.799.797.94%82,193,080
Jan 29, 20269.129.278.939.079.07-0.11%15,216,300
Jan 28, 20269.319.329.079.089.08-2.78%16,855,820
Jan 27, 20269.509.519.129.349.34-1.79%20,371,810
Jan 26, 20269.589.769.479.519.510.32%29,991,480
Jan 23, 20269.239.579.239.489.482.82%22,389,480
Jan 22, 20269.239.289.149.229.220.33%12,664,150
Jan 21, 20269.069.269.009.199.190.99%16,074,904
Jan 20, 20269.209.289.029.109.10-1.41%17,790,750
Jan 19, 20269.189.289.119.239.230.22%18,684,070
Jan 16, 20269.669.669.219.219.21-4.56%39,324,650
Jan 15, 20269.7010.179.539.659.65-1.23%40,090,520
Jan 14, 20269.7910.179.529.779.77-2.30%69,143,090
Jan 13, 20269.4910.509.2510.0010.005.93%82,765,380
Jan 12, 20269.239.559.179.449.442.39%46,906,430
Jan 9, 20269.119.239.049.229.22-0.32%41,257,470
Jan 8, 20269.039.408.839.259.254.76%62,220,810
Jan 7, 20269.109.118.808.838.83-3.60%36,082,640
Jan 6, 20268.859.308.859.169.161.89%64,611,810
Jan 5, 20268.159.188.158.998.9913.22%62,655,100
Dec 31, 20257.998.017.897.947.94-0.63%5,270,177
Dec 30, 20257.998.057.967.997.99-0.25%4,666,166
Dec 29, 20258.118.158.018.018.01-0.99%6,537,858
Dec 26, 20258.178.378.098.098.09-0.12%9,215,904
Dec 25, 20258.078.138.028.108.100.37%6,544,800
Dec 24, 20258.038.138.028.078.070.12%4,892,550
Dec 23, 20258.118.117.988.068.06-0.25%5,469,686
Dec 22, 20258.028.127.988.088.081.13%6,633,169
Dec 19, 20257.908.017.857.997.991.14%5,825,061
Dec 18, 20257.717.937.707.907.901.94%7,043,949
Dec 17, 20257.687.787.637.757.750.78%5,455,400
Dec 16, 20257.837.877.677.697.69-1.91%7,053,202
Dec 15, 20257.977.987.837.847.84-1.51%5,081,326
Dec 12, 20257.928.007.827.967.960.51%6,118,750
Dec 11, 20258.108.107.927.927.92-1.98%6,677,650
Dec 10, 20258.138.158.058.088.08-0.49%5,928,805
Dec 9, 20258.198.268.118.128.12-1.10%6,573,466
Dec 8, 20258.228.268.188.218.210.12%7,312,780
Dec 5, 20258.058.217.988.208.201.61%8,058,652
Dec 4, 20258.138.167.988.078.07-0.37%6,577,000
Dec 3, 20258.188.228.078.108.10-0.74%6,446,600
Dec 2, 20258.258.288.118.168.16-1.45%6,160,000
Dec 1, 20258.298.308.238.288.28-0.12%6,500,200
Nov 28, 20258.178.308.108.298.291.34%7,955,181
Nov 27, 20258.458.508.188.188.18-2.85%15,376,360
Nov 26, 20258.258.488.238.428.421.81%13,893,600
Nov 25, 20258.108.338.088.278.272.35%10,316,000
Nov 24, 20257.968.147.898.088.081.64%10,386,560
Nov 21, 20258.338.417.937.957.95-5.02%15,991,350
Nov 20, 20258.518.578.348.378.37-1.65%10,123,630
Nov 19, 20258.688.738.468.518.51-2.41%13,758,850
Nov 18, 20258.838.988.688.728.72-1.80%14,960,900
Nov 17, 20259.129.128.838.888.88-2.42%18,164,850
Nov 14, 20258.969.298.919.109.101.22%26,983,100
Nov 13, 20259.049.068.838.998.99-0.66%22,042,480
Nov 12, 20258.769.078.739.059.052.96%35,888,670
Nov 11, 20258.688.848.608.798.791.15%14,487,020
Nov 10, 20258.588.708.538.698.691.52%10,507,470
Nov 7, 20258.588.648.568.568.56-0.58%7,569,178
Nov 6, 20258.688.698.558.618.61-1.15%10,706,060
Nov 5, 20258.678.788.628.718.71-0.80%11,135,550
Nov 4, 20258.958.958.668.788.78-1.79%16,287,340
Nov 3, 20258.908.998.788.948.940.90%19,548,340
Oct 31, 20258.598.878.568.868.863.50%23,033,250
Oct 30, 20258.748.748.548.568.56-2.17%12,678,230
Oct 29, 20258.628.808.518.758.752.10%16,435,260
Oct 28, 20258.588.598.518.578.57-0.35%8,757,294
Oct 27, 20258.488.628.488.608.60-11,817,100
Oct 24, 20258.648.698.588.608.60-0.46%7,875,792
Oct 23, 20258.758.798.538.648.64-1.48%11,485,050
Oct 22, 20258.778.938.748.778.77-0.11%13,721,940
Oct 21, 20258.738.798.688.788.780.11%12,609,450
Oct 20, 20258.628.858.588.778.772.33%15,010,590
Oct 17, 20258.898.898.548.578.57-2.72%16,066,200
Oct 16, 20258.768.968.688.818.810.46%21,254,950
Oct 15, 20258.378.888.318.778.774.78%25,177,250
Oct 14, 20258.538.648.338.378.37-1.65%12,230,050
Oct 13, 20258.288.548.238.518.51-1.28%11,294,860
Oct 10, 20258.588.748.558.628.620.23%13,157,010