Betta Pharmaceuticals Co., Ltd. (SHE:300558)
China
· Delayed Price · Currency is CNY 47.67
+0.29 (0.61%)
At close: Dec 5, 2025
Betta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 67.79 | 67.93 | 64.65 | 65.80 | 65.80 | -2.95% | 8,439,725 |
| Sep 26, 2025 | 68.52 | 69.18 | 67.40 | 67.80 | 67.80 | -2.49% | 6,532,966 |
| Sep 25, 2025 | 70.01 | 71.18 | 69.00 | 69.53 | 69.53 | -0.52% | 7,078,072 |
| Sep 24, 2025 | 67.11 | 70.55 | 66.80 | 69.89 | 69.89 | 4.38% | 9,754,070 |
| Sep 23, 2025 | 69.28 | 69.98 | 65.91 | 66.96 | 66.96 | 1.30% | 9,120,004 |
| Sep 22, 2025 | 67.57 | 68.31 | 65.44 | 66.10 | 66.10 | -1.45% | 5,479,880 |
| Sep 19, 2025 | 68.33 | 69.06 | 66.69 | 67.07 | 67.07 | -2.66% | 5,358,456 |
| Sep 18, 2025 | 69.07 | 70.08 | 67.82 | 68.90 | 68.90 | 0.39% | 6,565,196 |
| Sep 17, 2025 | 69.99 | 70.37 | 67.62 | 68.63 | 68.63 | -1.27% | 7,377,220 |
| Sep 16, 2025 | 70.17 | 70.33 | 68.74 | 69.51 | 69.51 | -0.98% | 5,335,352 |
| Sep 15, 2025 | 71.00 | 71.88 | 69.89 | 70.20 | 70.20 | -0.75% | 6,344,000 |
| Sep 12, 2025 | 70.84 | 73.26 | 68.74 | 70.73 | 70.73 | 1.04% | 11,044,690 |
| Sep 11, 2025 | 70.90 | 70.90 | 66.88 | 70.00 | 70.00 | -2.67% | 9,853,857 |
| Sep 10, 2025 | 72.91 | 73.86 | 71.00 | 71.92 | 71.92 | -1.34% | 5,979,731 |
| Sep 9, 2025 | 71.57 | 75.00 | 71.41 | 72.90 | 72.90 | 1.55% | 9,731,523 |
| Sep 8, 2025 | 73.33 | 75.16 | 71.01 | 71.79 | 71.79 | -2.92% | 9,021,675 |
| Sep 5, 2025 | 71.76 | 74.18 | 70.59 | 73.95 | 73.95 | 3.14% | 8,600,915 |
| Sep 4, 2025 | 75.43 | 76.22 | 70.14 | 71.70 | 71.70 | -4.35% | 11,374,770 |
| Sep 3, 2025 | 74.87 | 77.56 | 74.18 | 74.96 | 74.96 | -0.01% | 11,287,840 |
| Sep 2, 2025 | 72.91 | 79.80 | 72.91 | 74.97 | 74.97 | 2.49% | 17,581,110 |
| Sep 1, 2025 | 70.55 | 74.99 | 69.91 | 73.15 | 73.15 | 3.51% | 13,516,770 |
| Aug 29, 2025 | 68.49 | 72.00 | 67.73 | 70.67 | 70.67 | 2.75% | 10,741,160 |
| Aug 28, 2025 | 68.28 | 70.32 | 66.38 | 68.78 | 68.78 | 2.02% | 8,201,049 |
| Aug 27, 2025 | 70.55 | 71.89 | 67.28 | 67.42 | 67.42 | -3.99% | 9,222,146 |
| Aug 26, 2025 | 72.01 | 72.77 | 70.00 | 70.22 | 70.22 | -3.50% | 9,463,435 |
| Aug 25, 2025 | 65.58 | 73.72 | 64.68 | 72.77 | 72.77 | 11.88% | 21,401,180 |
| Aug 22, 2025 | 63.99 | 65.86 | 63.83 | 65.04 | 65.04 | 1.50% | 7,665,154 |
| Aug 21, 2025 | 65.37 | 65.65 | 63.73 | 64.08 | 64.08 | -2.50% | 11,888,810 |
| Aug 20, 2025 | 67.00 | 67.00 | 62.52 | 65.72 | 65.72 | -6.40% | 24,445,200 |
| Aug 19, 2025 | 69.00 | 70.85 | 68.50 | 70.21 | 70.21 | 1.75% | 11,299,540 |
| Aug 18, 2025 | 68.11 | 69.23 | 67.68 | 69.00 | 69.00 | 1.28% | 10,765,250 |
| Aug 15, 2025 | 67.94 | 68.88 | 66.69 | 68.13 | 68.13 | 0.38% | 8,029,112 |
| Aug 14, 2025 | 69.09 | 69.62 | 67.70 | 67.87 | 67.87 | -1.77% | 7,958,281 |
| Aug 13, 2025 | 65.80 | 69.33 | 65.71 | 69.09 | 69.09 | 5.16% | 11,996,670 |
| Aug 12, 2025 | 67.79 | 68.32 | 65.30 | 65.70 | 65.70 | -2.80% | 8,112,828 |
| Aug 11, 2025 | 67.00 | 68.39 | 66.41 | 67.59 | 67.59 | 0.36% | 8,389,906 |
| Aug 8, 2025 | 67.01 | 68.26 | 65.36 | 67.35 | 67.35 | -0.12% | 10,239,530 |
| Aug 7, 2025 | 68.85 | 69.73 | 66.30 | 67.43 | 67.43 | -2.53% | 12,455,520 |
| Aug 6, 2025 | 71.18 | 73.34 | 69.11 | 69.18 | 69.18 | -3.66% | 12,937,150 |
| Aug 5, 2025 | 70.95 | 72.94 | 70.15 | 71.81 | 71.81 | 2.59% | 17,637,780 |
| Aug 4, 2025 | 65.50 | 71.00 | 63.21 | 70.00 | 70.00 | 5.98% | 22,279,880 |
| Aug 1, 2025 | 64.20 | 67.70 | 63.77 | 66.05 | 66.05 | 2.31% | 15,027,670 |
| Jul 31, 2025 | 63.50 | 66.63 | 63.07 | 64.56 | 64.56 | 1.69% | 14,647,670 |
| Jul 30, 2025 | 64.45 | 65.48 | 62.68 | 63.49 | 63.49 | -2.32% | 10,855,000 |
| Jul 29, 2025 | 63.99 | 66.18 | 63.42 | 65.00 | 65.00 | 1.40% | 13,008,460 |
| Jul 28, 2025 | 61.51 | 65.17 | 61.43 | 64.10 | 64.10 | 3.69% | 12,780,710 |
| Jul 25, 2025 | 62.50 | 63.36 | 61.68 | 61.82 | 61.82 | -1.53% | 9,353,949 |
| Jul 24, 2025 | 62.72 | 63.58 | 62.03 | 62.78 | 62.78 | 0.10% | 8,933,527 |
| Jul 23, 2025 | 63.01 | 64.50 | 62.33 | 62.72 | 62.72 | -2.46% | 13,659,010 |
| Jul 22, 2025 | 64.01 | 67.87 | 63.40 | 64.30 | 64.30 | -1.53% | 18,654,910 |
| Jul 21, 2025 | 67.00 | 67.00 | 63.28 | 65.30 | 65.30 | 3.72% | 22,265,610 |
| Jul 18, 2025 | 61.45 | 63.57 | 60.34 | 62.96 | 62.96 | 3.01% | 13,953,600 |
| Jul 17, 2025 | 60.67 | 61.70 | 59.87 | 61.12 | 61.12 | 0.39% | 12,678,300 |
| Jul 16, 2025 | 58.64 | 61.88 | 58.60 | 60.88 | 60.88 | 3.68% | 17,187,530 |
| Jul 15, 2025 | 58.00 | 58.98 | 57.71 | 58.72 | 58.72 | 1.01% | 10,728,330 |
| Jul 14, 2025 | 57.50 | 58.32 | 56.30 | 58.13 | 58.13 | 0.71% | 7,811,647 |
| Jul 11, 2025 | 57.55 | 59.39 | 57.25 | 57.72 | 57.72 | 0.30% | 10,228,240 |