Betta Pharmaceuticals Co., Ltd. (SHE:300558)
China
· Delayed Price · Currency is CNY 48.08
-1.44 (-2.91%)
Apr 29, 2026, 1:25 PM CST
Betta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.59 | 51.35 | 48.80 | 49.52 | 49.52 | 0.08% | 16,499,174 |
| Apr 27, 2026 | 49.00 | 49.77 | 48.49 | 49.48 | 49.48 | 0.14% | 13,395,726 |
| Apr 24, 2026 | 49.86 | 50.85 | 48.60 | 49.41 | 49.41 | -0.98% | 18,935,451 |
| Apr 23, 2026 | 46.56 | 50.85 | 46.56 | 49.90 | 49.90 | 12.97% | 37,620,963 |
| Apr 22, 2026 | 43.61 | 44.28 | 43.00 | 44.17 | 44.17 | 0.39% | 7,570,757 |
| Apr 21, 2026 | 44.25 | 45.00 | 43.67 | 44.00 | 44.00 | -0.20% | 5,891,166 |
| Apr 20, 2026 | 44.00 | 44.69 | 43.83 | 44.09 | 44.09 | 0.05% | 6,031,522 |
| Apr 17, 2026 | 44.91 | 44.91 | 43.71 | 44.07 | 44.07 | -2.26% | 7,228,480 |
| Apr 16, 2026 | 45.50 | 45.55 | 44.51 | 45.09 | 45.09 | -1.33% | 8,046,059 |
| Apr 15, 2026 | 46.10 | 46.30 | 44.60 | 45.70 | 45.70 | 1.85% | 13,375,042 |
| Apr 14, 2026 | 43.39 | 45.99 | 43.39 | 44.87 | 44.87 | 2.91% | 11,679,639 |
| Apr 13, 2026 | 44.01 | 44.25 | 43.58 | 43.60 | 43.60 | -1.47% | 5,350,442 |
| Apr 10, 2026 | 44.26 | 45.39 | 43.90 | 44.25 | 44.25 | 0.32% | 7,301,911 |
| Apr 9, 2026 | 44.87 | 45.68 | 44.07 | 44.11 | 44.11 | -2.22% | 7,220,611 |
| Apr 8, 2026 | 45.34 | 45.63 | 44.55 | 45.11 | 45.11 | 1.42% | 8,370,536 |
| Apr 7, 2026 | 44.36 | 45.16 | 43.55 | 44.48 | 44.48 | 0.68% | 5,902,710 |
| Apr 3, 2026 | 45.28 | 45.48 | 43.92 | 44.18 | 44.18 | -3.39% | 8,267,344 |
| Apr 2, 2026 | 45.75 | 46.31 | 45.25 | 45.73 | 45.73 | -0.31% | 11,134,780 |
| Apr 1, 2026 | 44.24 | 45.99 | 43.69 | 45.87 | 45.87 | 5.21% | 12,739,710 |
| Mar 31, 2026 | 43.93 | 44.98 | 43.51 | 43.60 | 43.60 | -1.00% | 6,018,874 |
| Mar 30, 2026 | 42.98 | 44.78 | 42.88 | 44.04 | 44.04 | 1.76% | 8,378,576 |
| Mar 27, 2026 | 40.76 | 43.66 | 40.66 | 43.28 | 43.28 | 5.61% | 8,442,854 |
| Mar 26, 2026 | 42.26 | 42.75 | 40.80 | 40.98 | 40.98 | -2.61% | 3,810,556 |
| Mar 25, 2026 | 41.90 | 42.40 | 41.84 | 42.08 | 42.08 | 0.79% | 3,230,669 |
| Mar 24, 2026 | 40.95 | 41.79 | 40.92 | 41.75 | 41.75 | 3.60% | 5,034,948 |
| Mar 23, 2026 | 41.96 | 42.49 | 40.10 | 40.30 | 40.30 | -5.40% | 5,811,229 |
| Mar 20, 2026 | 43.39 | 44.05 | 42.60 | 42.60 | 42.60 | -1.71% | 3,883,861 |
| Mar 19, 2026 | 44.14 | 44.46 | 43.15 | 43.34 | 43.34 | -2.78% | 4,146,603 |
| Mar 18, 2026 | 43.60 | 45.29 | 43.43 | 44.58 | 44.58 | 2.18% | 6,898,013 |
| Mar 17, 2026 | 44.15 | 44.80 | 43.62 | 43.63 | 43.63 | -1.16% | 5,515,389 |
| Mar 16, 2026 | 43.36 | 44.57 | 43.03 | 44.14 | 44.14 | 2.06% | 5,118,018 |
| Mar 13, 2026 | 43.69 | 43.93 | 43.14 | 43.25 | 43.25 | -0.69% | 2,557,784 |
| Mar 12, 2026 | 44.08 | 44.11 | 43.29 | 43.55 | 43.55 | -0.98% | 2,470,112 |
| Mar 11, 2026 | 44.55 | 44.55 | 43.90 | 43.98 | 43.98 | -1.15% | 2,849,957 |
| Mar 10, 2026 | 43.70 | 44.61 | 43.70 | 44.49 | 44.49 | 2.39% | 3,855,700 |
| Mar 9, 2026 | 43.31 | 43.69 | 42.72 | 43.45 | 43.45 | -1.27% | 4,090,000 |
| 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 |