Beijing Science Sun Pharmaceutical Co., Ltd. (SHE:300485)
China
· Delayed Price · Currency is CNY 11.22
+0.41 (3.79%)
At close: Mar 10, 2026
SHE:300485 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.87 | 11.23 | 10.86 | 11.22 | 11.22 | 3.79% | 6,967,000 |
| Mar 9, 2026 | 10.70 | 10.89 | 10.66 | 10.81 | 10.81 | -0.37% | 4,938,000 |
| Mar 6, 2026 | 10.47 | 10.87 | 10.42 | 10.85 | 10.85 | 3.53% | 6,489,400 |
| Mar 5, 2026 | 10.42 | 10.55 | 10.36 | 10.48 | 10.48 | 1.65% | 4,189,300 |
| Mar 4, 2026 | 10.50 | 10.50 | 10.21 | 10.31 | 10.31 | -1.15% | 5,227,800 |
| Mar 3, 2026 | 10.79 | 10.90 | 10.41 | 10.43 | 10.43 | -3.43% | 7,005,262 |
| Mar 2, 2026 | 11.27 | 11.29 | 10.79 | 10.80 | 10.80 | -4.93% | 9,769,500 |
| Feb 27, 2026 | 11.39 | 11.41 | 11.30 | 11.36 | 11.36 | -0.18% | 3,770,000 |
| Feb 26, 2026 | 11.43 | 11.64 | 11.37 | 11.38 | 11.38 | -0.96% | 4,823,700 |
| Feb 25, 2026 | 11.29 | 11.49 | 11.29 | 11.49 | 11.49 | 1.50% | 5,068,300 |
| Feb 24, 2026 | 11.40 | 11.45 | 11.19 | 11.32 | 11.32 | 0.53% | 4,127,999 |
| Feb 13, 2026 | 11.30 | 11.39 | 11.23 | 11.26 | 11.26 | -0.44% | 3,576,500 |
| Feb 12, 2026 | 11.50 | 11.56 | 11.30 | 11.31 | 11.31 | -1.91% | 5,925,400 |
| Feb 11, 2026 | 11.65 | 11.66 | 11.50 | 11.53 | 11.53 | -1.20% | 6,141,100 |
| Feb 10, 2026 | 11.48 | 11.81 | 11.42 | 11.67 | 11.67 | 1.66% | 9,972,128 |
| Feb 9, 2026 | 11.36 | 11.48 | 11.26 | 11.48 | 11.48 | 1.15% | 9,902,060 |
| Feb 6, 2026 | 11.18 | 11.77 | 11.14 | 11.35 | 11.35 | 3.37% | 15,241,140 |
| Feb 5, 2026 | 11.07 | 11.11 | 10.96 | 10.98 | 10.98 | -0.81% | 3,846,800 |
| Feb 4, 2026 | 11.01 | 11.08 | 10.91 | 11.07 | 11.07 | 0.27% | 4,493,900 |
| Feb 3, 2026 | 10.90 | 11.04 | 10.85 | 11.04 | 11.04 | 1.94% | 3,840,656 |
| Feb 2, 2026 | 10.99 | 11.15 | 10.83 | 10.83 | 10.83 | -1.99% | 5,142,800 |
| Jan 30, 2026 | 11.15 | 11.38 | 10.98 | 11.05 | 11.05 | -0.90% | 6,820,564 |
| Jan 29, 2026 | 11.38 | 11.39 | 11.08 | 11.15 | 11.15 | -2.53% | 9,549,600 |
| Jan 28, 2026 | 11.80 | 11.81 | 11.42 | 11.44 | 11.44 | -3.21% | 9,873,400 |
| Jan 27, 2026 | 12.06 | 12.06 | 11.40 | 11.82 | 11.82 | -2.23% | 16,908,900 |
| Jan 26, 2026 | 11.65 | 12.18 | 11.52 | 12.09 | 12.09 | 4.31% | 23,285,740 |
| Jan 23, 2026 | 11.42 | 11.61 | 11.40 | 11.59 | 11.59 | 2.20% | 8,455,249 |
| Jan 22, 2026 | 11.42 | 11.42 | 11.31 | 11.34 | 11.34 | -0.53% | 4,504,067 |
| Jan 21, 2026 | 11.32 | 11.44 | 11.24 | 11.40 | 11.40 | 0.26% | 5,720,600 |
| Jan 20, 2026 | 11.37 | 11.49 | 11.27 | 11.37 | 11.37 | -0.09% | 6,964,100 |
| Jan 19, 2026 | 11.29 | 11.38 | 11.20 | 11.38 | 11.38 | 0.80% | 6,183,260 |
| Jan 16, 2026 | 11.50 | 11.57 | 11.20 | 11.29 | 11.29 | -1.83% | 9,458,500 |
| Jan 15, 2026 | 11.76 | 11.79 | 11.42 | 11.50 | 11.50 | -3.04% | 12,600,850 |
| Jan 14, 2026 | 12.00 | 12.10 | 11.66 | 11.86 | 11.86 | -2.47% | 25,872,460 |
| Jan 13, 2026 | 11.42 | 12.60 | 11.42 | 12.16 | 12.16 | 6.39% | 33,723,310 |
| Jan 12, 2026 | 11.50 | 11.53 | 11.31 | 11.43 | 11.43 | - | 9,223,600 |
| Jan 9, 2026 | 11.31 | 11.45 | 11.18 | 11.43 | 11.43 | 1.60% | 9,978,500 |
| Jan 8, 2026 | 11.17 | 11.37 | 11.12 | 11.25 | 11.25 | 1.26% | 7,651,700 |
| Jan 7, 2026 | 11.16 | 11.26 | 11.08 | 11.11 | 11.11 | -0.36% | 6,037,960 |
| Jan 6, 2026 | 11.20 | 11.23 | 11.06 | 11.15 | 11.15 | -0.18% | 7,155,660 |
| Jan 5, 2026 | 10.58 | 11.18 | 10.58 | 11.17 | 11.17 | 5.58% | 11,738,060 |
| Dec 31, 2025 | 10.69 | 10.69 | 10.51 | 10.58 | 10.58 | -0.28% | 3,174,300 |
| Dec 30, 2025 | 10.69 | 10.72 | 10.58 | 10.61 | 10.61 | -0.84% | 3,933,800 |
| Dec 29, 2025 | 10.72 | 10.79 | 10.65 | 10.70 | 10.70 | -0.28% | 3,431,239 |
| Dec 26, 2025 | 10.86 | 10.86 | 10.70 | 10.73 | 10.73 | -1.20% | 3,692,500 |
| Dec 25, 2025 | 10.79 | 10.89 | 10.69 | 10.86 | 10.86 | 1.12% | 4,379,751 |
| Dec 24, 2025 | 10.67 | 10.75 | 10.62 | 10.74 | 10.74 | 0.66% | 3,240,249 |
| Dec 23, 2025 | 10.81 | 10.84 | 10.65 | 10.67 | 10.67 | -1.20% | 3,373,450 |
| Dec 22, 2025 | 10.81 | 10.90 | 10.77 | 10.80 | 10.80 | -0.18% | 3,565,450 |
| Dec 19, 2025 | 10.74 | 10.86 | 10.68 | 10.82 | 10.82 | 1.22% | 3,699,400 |
| Dec 18, 2025 | 10.59 | 10.85 | 10.55 | 10.69 | 10.69 | 0.47% | 4,364,327 |
| Dec 17, 2025 | 10.61 | 10.65 | 10.39 | 10.64 | 10.64 | - | 5,238,000 |
| Dec 16, 2025 | 10.79 | 10.82 | 10.55 | 10.64 | 10.64 | -1.21% | 5,848,500 |
| Dec 15, 2025 | 10.84 | 10.93 | 10.71 | 10.77 | 10.77 | -0.74% | 3,869,300 |
| Dec 12, 2025 | 10.91 | 11.01 | 10.82 | 10.85 | 10.85 | -0.55% | 4,217,545 |
| Dec 11, 2025 | 11.15 | 11.17 | 10.89 | 10.91 | 10.91 | -1.89% | 6,201,300 |
| Dec 10, 2025 | 11.20 | 11.25 | 11.05 | 11.12 | 11.12 | -1.07% | 5,516,400 |
| Dec 9, 2025 | 11.44 | 11.53 | 11.22 | 11.24 | 11.24 | -1.75% | 6,221,200 |
| Dec 8, 2025 | 11.52 | 11.62 | 11.40 | 11.44 | 11.44 | -0.69% | 6,876,900 |
| Dec 5, 2025 | 11.51 | 11.55 | 11.14 | 11.52 | 11.52 | 0.61% | 7,571,156 |
| Dec 4, 2025 | 11.50 | 11.56 | 11.28 | 11.45 | 11.45 | -0.17% | 5,417,200 |
| Dec 3, 2025 | 11.56 | 11.64 | 11.41 | 11.47 | 11.47 | -0.43% | 6,870,400 |
| Dec 2, 2025 | 11.83 | 11.83 | 11.48 | 11.52 | 11.52 | -2.21% | 6,872,136 |
| Dec 1, 2025 | 11.77 | 11.93 | 11.69 | 11.78 | 11.78 | - | 6,967,536 |
| Nov 28, 2025 | 11.91 | 11.93 | 11.65 | 11.78 | 11.78 | -1.42% | 8,855,000 |
| Nov 27, 2025 | 12.19 | 12.19 | 11.77 | 11.95 | 11.95 | -0.91% | 11,154,900 |
| Nov 26, 2025 | 11.96 | 12.90 | 11.91 | 12.06 | 12.06 | 0.92% | 19,969,700 |
| Nov 25, 2025 | 11.37 | 12.31 | 11.37 | 11.95 | 11.95 | 5.19% | 16,795,200 |
| Nov 24, 2025 | 11.42 | 11.59 | 11.17 | 11.36 | 11.36 | -0.09% | 8,716,691 |
| Nov 21, 2025 | 12.05 | 12.23 | 11.32 | 11.37 | 11.37 | -6.73% | 15,633,400 |
| Nov 20, 2025 | 12.40 | 12.50 | 12.00 | 12.19 | 12.19 | -1.85% | 12,760,490 |
| Nov 19, 2025 | 12.95 | 12.95 | 12.30 | 12.42 | 12.42 | -3.42% | 16,894,500 |
| Nov 18, 2025 | 13.07 | 13.76 | 12.80 | 12.86 | 12.86 | -2.94% | 21,659,100 |
| Nov 17, 2025 | 13.41 | 13.55 | 12.91 | 13.25 | 13.25 | -0.75% | 28,800,490 |
| Nov 14, 2025 | 12.69 | 13.80 | 12.66 | 13.35 | 13.35 | 4.54% | 38,271,200 |
| Nov 13, 2025 | 12.81 | 12.85 | 12.53 | 12.77 | 12.77 | -0.85% | 22,559,200 |
| Nov 12, 2025 | 12.34 | 12.90 | 12.24 | 12.88 | 12.88 | 4.63% | 32,089,530 |
| Nov 11, 2025 | 12.25 | 12.38 | 12.02 | 12.31 | 12.31 | 0.65% | 9,739,651 |
| Nov 10, 2025 | 11.91 | 12.29 | 11.91 | 12.23 | 12.23 | 2.51% | 11,226,750 |
| Nov 7, 2025 | 11.98 | 12.15 | 11.88 | 11.93 | 11.93 | -0.58% | 7,709,400 |
| Nov 6, 2025 | 12.27 | 12.28 | 11.92 | 12.00 | 12.00 | -2.28% | 10,770,900 |
| Nov 5, 2025 | 12.24 | 12.58 | 12.20 | 12.28 | 12.28 | -0.73% | 10,824,960 |
| Nov 4, 2025 | 12.38 | 12.50 | 12.20 | 12.37 | 12.37 | -0.64% | 11,087,300 |
| Nov 3, 2025 | 12.49 | 12.55 | 12.20 | 12.45 | 12.45 | -0.08% | 16,648,920 |
| Oct 31, 2025 | 11.66 | 12.48 | 11.66 | 12.46 | 12.46 | 6.77% | 26,204,600 |
| Oct 30, 2025 | 12.00 | 12.05 | 11.64 | 11.67 | 11.67 | -2.67% | 10,287,700 |
| Oct 29, 2025 | 12.02 | 12.07 | 11.71 | 11.99 | 11.99 | -0.75% | 11,139,800 |
| Oct 28, 2025 | 11.83 | 12.12 | 11.71 | 12.08 | 12.08 | 1.94% | 10,906,800 |
| Oct 27, 2025 | 11.83 | 11.98 | 11.79 | 11.85 | 11.85 | 0.77% | 8,336,400 |
| Oct 24, 2025 | 11.98 | 12.08 | 11.75 | 11.76 | 11.76 | -2.00% | 11,568,100 |
| Oct 23, 2025 | 12.25 | 12.44 | 11.86 | 12.00 | 12.00 | -2.12% | 12,098,900 |
| Oct 22, 2025 | 12.14 | 12.68 | 12.14 | 12.26 | 12.26 | 0.16% | 17,937,900 |
| Oct 21, 2025 | 12.25 | 12.35 | 11.95 | 12.24 | 12.24 | -0.49% | 12,559,500 |
| Oct 20, 2025 | 12.23 | 12.40 | 11.93 | 12.30 | 12.30 | 0.08% | 16,726,200 |
| Oct 17, 2025 | 12.41 | 12.68 | 12.23 | 12.29 | 12.29 | -1.84% | 21,388,100 |
| Oct 16, 2025 | 12.28 | 12.85 | 12.13 | 12.52 | 12.52 | 1.95% | 33,701,890 |
| Oct 15, 2025 | 11.26 | 12.76 | 11.22 | 12.28 | 12.28 | 9.16% | 36,926,250 |
| Oct 14, 2025 | 11.33 | 11.59 | 11.23 | 11.25 | 11.25 | -0.62% | 8,691,200 |
| Oct 13, 2025 | 11.06 | 11.45 | 10.76 | 11.32 | 11.32 | 0.53% | 8,661,800 |
| Oct 10, 2025 | 11.28 | 11.36 | 11.21 | 11.26 | 11.26 | -0.18% | 7,233,966 |