Betta Pharmaceuticals Co., Ltd. (SHE:300558)
China
· Delayed Price · Currency is CNY 44.01
+1.71 (4.04%)
Mar 6, 2026, 3:04 PM CST
Betta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.20 | 44.27 | 42.05 | 44.01 | 44.01 | 4.04% | 5,622,726 |
| Mar 5, 2026 | 42.43 | 42.98 | 41.75 | 42.30 | 42.30 | 1.08% | 4,315,519 |
| Mar 4, 2026 | 42.10 | 42.78 | 41.55 | 41.85 | 41.85 | -1.41% | 4,299,442 |
| Mar 3, 2026 | 44.38 | 44.58 | 42.41 | 42.45 | 42.45 | -4.00% | 6,214,534 |
| Mar 2, 2026 | 45.56 | 45.70 | 43.65 | 44.22 | 44.22 | -3.87% | 7,866,411 |
| Feb 27, 2026 | 46.09 | 46.24 | 45.85 | 46.00 | 46.00 | -0.22% | 2,699,411 |
| Feb 26, 2026 | 46.54 | 47.10 | 46.01 | 46.10 | 46.10 | -1.07% | 3,514,286 |
| Feb 25, 2026 | 45.82 | 46.76 | 45.64 | 46.60 | 46.60 | 2.01% | 4,585,500 |
| Feb 24, 2026 | 46.34 | 46.40 | 45.68 | 45.68 | 45.68 | -0.39% | 4,508,244 |
| Feb 13, 2026 | 47.10 | 47.55 | 45.82 | 45.86 | 45.86 | -2.59% | 5,933,121 |
| Feb 12, 2026 | 47.37 | 47.69 | 47.04 | 47.08 | 47.08 | -0.40% | 3,852,419 |
| Feb 11, 2026 | 47.65 | 48.13 | 47.20 | 47.27 | 47.27 | -1.11% | 3,780,963 |
| Feb 10, 2026 | 47.20 | 48.56 | 47.03 | 47.80 | 47.80 | 1.27% | 7,218,536 |
| Feb 9, 2026 | 47.55 | 47.80 | 47.13 | 47.20 | 47.20 | - | 3,661,983 |
| Feb 6, 2026 | 47.20 | 47.80 | 46.81 | 47.20 | 47.20 | -0.61% | 4,297,300 |
| Feb 5, 2026 | 46.79 | 48.05 | 46.75 | 47.49 | 47.49 | 1.67% | 6,272,779 |
| Feb 4, 2026 | 46.28 | 46.79 | 45.80 | 46.71 | 46.71 | 0.69% | 3,770,250 |
| Feb 3, 2026 | 46.00 | 46.43 | 45.70 | 46.39 | 46.39 | 1.51% | 3,607,446 |
| Feb 2, 2026 | 46.97 | 47.17 | 45.70 | 45.70 | 45.70 | -2.91% | 5,970,961 |
| Jan 30, 2026 | 47.40 | 48.80 | 46.90 | 47.07 | 47.07 | -0.86% | 6,235,091 |
| Jan 29, 2026 | 48.00 | 48.40 | 47.18 | 47.48 | 47.48 | -1.96% | 5,949,606 |
| Jan 28, 2026 | 48.70 | 49.50 | 48.23 | 48.43 | 48.43 | 1.09% | 8,539,082 |
| Jan 27, 2026 | 48.89 | 48.96 | 46.93 | 47.91 | 47.91 | -1.64% | 6,602,678 |
| Jan 26, 2026 | 49.17 | 49.49 | 47.90 | 48.71 | 48.71 | -0.92% | 8,322,650 |
| Jan 23, 2026 | 47.70 | 49.65 | 47.70 | 49.16 | 49.16 | 3.10% | 8,211,640 |
| Jan 22, 2026 | 48.51 | 48.88 | 47.60 | 47.68 | 47.68 | -2.23% | 6,603,636 |
| Jan 21, 2026 | 48.21 | 49.25 | 47.82 | 48.77 | 48.77 | 1.01% | 5,452,057 |
| Jan 20, 2026 | 49.46 | 49.72 | 48.01 | 48.28 | 48.28 | -2.39% | 7,079,564 |
| Jan 19, 2026 | 49.65 | 49.86 | 49.40 | 49.46 | 49.46 | -0.64% | 4,692,501 |
| Jan 16, 2026 | 50.33 | 50.48 | 49.30 | 49.78 | 49.78 | -0.70% | 7,304,129 |
| Jan 15, 2026 | 51.35 | 51.75 | 50.01 | 50.13 | 50.13 | -2.51% | 9,436,994 |
| Jan 14, 2026 | 51.10 | 52.83 | 50.60 | 51.42 | 51.42 | 0.76% | 14,813,760 |
| Jan 13, 2026 | 50.75 | 52.49 | 50.67 | 51.03 | 51.03 | 0.87% | 14,546,650 |
| Jan 12, 2026 | 51.11 | 51.51 | 50.08 | 50.59 | 50.59 | -0.51% | 9,822,624 |
| Jan 9, 2026 | 49.53 | 50.87 | 49.53 | 50.85 | 50.85 | 2.96% | 10,392,020 |
| Jan 8, 2026 | 49.77 | 50.24 | 49.10 | 49.39 | 49.39 | -0.38% | 7,926,250 |
| Jan 7, 2026 | 49.29 | 50.26 | 49.03 | 49.58 | 49.58 | 0.47% | 8,833,251 |
| Jan 6, 2026 | 48.91 | 49.49 | 48.57 | 49.35 | 49.35 | 0.92% | 6,762,532 |
| Jan 5, 2026 | 46.73 | 49.38 | 46.62 | 48.90 | 48.90 | 4.73% | 9,076,740 |
| Dec 31, 2025 | 46.63 | 47.10 | 46.45 | 46.69 | 46.69 | 0.06% | 3,226,654 |
| Dec 30, 2025 | 46.71 | 46.98 | 46.43 | 46.66 | 46.66 | -0.24% | 3,559,309 |
| Dec 29, 2025 | 47.25 | 47.42 | 46.66 | 46.77 | 46.77 | -1.50% | 3,407,634 |
| Dec 26, 2025 | 47.87 | 47.97 | 47.17 | 47.48 | 47.48 | -0.79% | 3,638,673 |
| Dec 25, 2025 | 47.37 | 48.25 | 47.19 | 47.86 | 47.86 | 1.06% | 3,749,863 |
| Dec 24, 2025 | 46.89 | 47.65 | 46.89 | 47.36 | 47.36 | 0.62% | 3,175,952 |
| Dec 23, 2025 | 46.93 | 47.63 | 46.80 | 47.07 | 47.07 | 0.23% | 3,467,186 |
| Dec 22, 2025 | 47.21 | 47.64 | 46.87 | 46.96 | 46.96 | -0.72% | 4,190,123 |
| Dec 19, 2025 | 46.65 | 47.80 | 46.56 | 47.30 | 47.30 | 1.55% | 4,341,977 |
| Dec 18, 2025 | 46.44 | 47.05 | 46.18 | 46.58 | 46.58 | 0.30% | 3,209,977 |
| Dec 17, 2025 | 45.56 | 46.53 | 45.25 | 46.44 | 46.44 | 1.95% | 3,950,554 |
| Dec 16, 2025 | 46.57 | 46.72 | 45.40 | 45.55 | 45.55 | -2.11% | 4,027,832 |
| Dec 15, 2025 | 47.75 | 47.79 | 46.51 | 46.53 | 46.53 | -2.45% | 5,154,194 |
| Dec 12, 2025 | 48.00 | 48.29 | 47.15 | 47.70 | 47.70 | -0.87% | 5,558,739 |
| Dec 11, 2025 | 48.68 | 48.99 | 48.05 | 48.12 | 48.12 | -1.01% | 4,469,670 |
| Dec 10, 2025 | 48.11 | 48.88 | 47.54 | 48.61 | 48.61 | 0.79% | 4,989,949 |
| Dec 9, 2025 | 48.26 | 49.32 | 47.91 | 48.23 | 48.23 | -0.06% | 5,919,159 |
| Dec 8, 2025 | 48.27 | 48.90 | 48.02 | 48.26 | 48.26 | 1.24% | 6,104,391 |
| Dec 5, 2025 | 47.38 | 47.67 | 46.51 | 47.67 | 47.67 | 0.61% | 4,248,012 |
| Dec 4, 2025 | 47.41 | 47.71 | 47.04 | 47.38 | 47.38 | 0.23% | 3,575,511 |
| Dec 3, 2025 | 48.36 | 48.65 | 47.11 | 47.27 | 47.27 | -2.13% | 5,209,562 |
| Dec 2, 2025 | 49.10 | 49.10 | 48.14 | 48.30 | 48.30 | -1.79% | 4,286,682 |
| Dec 1, 2025 | 49.06 | 49.30 | 48.85 | 49.18 | 49.18 | 0.06% | 4,299,592 |
| Nov 28, 2025 | 49.36 | 49.48 | 48.75 | 49.15 | 49.15 | -0.32% | 3,260,304 |
| Nov 27, 2025 | 49.75 | 49.98 | 49.17 | 49.31 | 49.31 | -0.50% | 3,478,895 |
| Nov 26, 2025 | 49.55 | 50.88 | 49.31 | 49.56 | 49.56 | 0.20% | 6,078,165 |
| Nov 25, 2025 | 48.94 | 50.15 | 48.68 | 49.46 | 49.46 | 1.04% | 4,280,763 |
| Nov 24, 2025 | 48.66 | 49.33 | 48.66 | 48.95 | 48.95 | 0.72% | 4,469,022 |
| Nov 21, 2025 | 50.19 | 50.48 | 48.45 | 48.60 | 48.60 | -2.99% | 5,501,880 |
| Nov 20, 2025 | 50.85 | 51.40 | 50.04 | 50.10 | 50.10 | -1.51% | 4,480,615 |
| Nov 19, 2025 | 51.87 | 52.05 | 50.15 | 50.87 | 50.87 | -1.93% | 6,049,888 |
| Nov 18, 2025 | 52.19 | 52.47 | 51.80 | 51.87 | 51.87 | -0.84% | 3,672,086 |
| Nov 17, 2025 | 54.34 | 54.36 | 51.99 | 52.31 | 52.31 | -3.70% | 6,669,125 |
| Nov 14, 2025 | 54.02 | 55.45 | 54.00 | 54.32 | 54.32 | -0.29% | 5,549,094 |
| Nov 13, 2025 | 53.95 | 54.78 | 53.75 | 54.48 | 54.48 | 1.06% | 5,086,301 |
| Nov 12, 2025 | 54.22 | 54.86 | 53.86 | 53.91 | 53.91 | -0.15% | 5,282,787 |
| Nov 11, 2025 | 53.70 | 54.25 | 53.47 | 53.99 | 53.99 | 0.07% | 3,706,456 |
| Nov 10, 2025 | 54.11 | 54.41 | 53.01 | 53.95 | 53.95 | -0.52% | 7,648,249 |
| Nov 7, 2025 | 54.59 | 54.98 | 54.19 | 54.23 | 54.23 | -0.70% | 4,305,555 |
| Nov 6, 2025 | 55.05 | 55.47 | 54.52 | 54.61 | 54.61 | -1.09% | 6,351,737 |
| Nov 5, 2025 | 55.42 | 56.15 | 55.12 | 55.21 | 55.21 | -1.23% | 5,365,720 |
| Nov 4, 2025 | 57.45 | 57.65 | 55.52 | 55.90 | 55.90 | -2.65% | 6,237,413 |
| Nov 3, 2025 | 58.44 | 58.65 | 57.01 | 57.42 | 57.42 | 0.93% | 10,152,520 |
| Oct 31, 2025 | 55.36 | 57.25 | 54.83 | 56.89 | 56.89 | 3.19% | 9,564,874 |
| Oct 30, 2025 | 56.50 | 56.80 | 55.13 | 55.13 | 55.13 | -4.37% | 8,592,973 |
| Oct 29, 2025 | 54.51 | 58.78 | 54.11 | 57.65 | 57.65 | 5.72% | 14,730,980 |
| Oct 28, 2025 | 57.80 | 57.80 | 54.19 | 54.53 | 54.53 | -5.12% | 15,072,860 |
| Oct 27, 2025 | 57.09 | 58.12 | 57.03 | 57.47 | 57.47 | 0.93% | 6,898,913 |
| Oct 24, 2025 | 56.50 | 56.96 | 55.01 | 56.94 | 56.94 | 1.03% | 9,585,283 |
| Oct 23, 2025 | 57.82 | 58.28 | 55.62 | 56.36 | 56.36 | -3.26% | 7,474,949 |
| Oct 22, 2025 | 58.55 | 59.82 | 57.81 | 58.26 | 58.26 | -0.43% | 5,888,952 |
| Oct 21, 2025 | 57.35 | 59.08 | 56.70 | 58.51 | 58.51 | 2.11% | 6,012,714 |
| Oct 20, 2025 | 57.05 | 58.20 | 56.70 | 57.30 | 57.30 | 1.70% | 4,831,213 |
| Oct 17, 2025 | 59.15 | 59.30 | 56.16 | 56.34 | 56.34 | -4.20% | 6,656,361 |
| Oct 16, 2025 | 57.57 | 60.23 | 57.20 | 58.81 | 58.81 | 1.59% | 7,633,018 |
| Oct 15, 2025 | 57.74 | 58.47 | 56.56 | 57.89 | 57.89 | -0.77% | 8,870,357 |
| Oct 14, 2025 | 66.09 | 66.25 | 56.08 | 58.34 | 58.34 | -10.63% | 21,053,420 |
| Oct 13, 2025 | 66.02 | 67.24 | 65.03 | 65.28 | 65.28 | -3.80% | 6,963,507 |
| Oct 10, 2025 | 68.69 | 70.19 | 67.60 | 67.86 | 67.86 | -0.96% | 8,523,835 |
| Oct 9, 2025 | 67.39 | 69.28 | 67.35 | 68.52 | 68.52 | 2.56% | 6,066,940 |
| Sep 30, 2025 | 65.50 | 67.20 | 65.32 | 66.81 | 66.81 | 1.53% | 4,927,813 |