Skip to main content
Pharmaron Beijing Co., Ltd. (SHE:300759)
China flag China · Delayed Price · Currency is CNY
27.11
-0.24 (-0.88%)
At close: Mar 9, 2026

Pharmaron Beijing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.9027.4326.7627.3527.351.67%16,064,850
Mar 5, 202627.3327.4326.7526.9026.90-0.37%16,291,840
Mar 4, 202626.9027.2626.5427.0027.000.07%22,076,960
Mar 3, 202628.3528.5226.9426.9826.98-4.66%25,114,030
Mar 2, 202629.2829.4828.1928.3028.30-4.39%27,658,780
Feb 27, 202629.4530.2429.4529.6029.600.20%14,566,710
Feb 26, 202629.7829.9629.4129.5429.54-0.94%15,018,500
Feb 25, 202629.2529.9929.0329.8229.822.02%20,108,680
Feb 24, 202630.3530.4829.1629.2329.23-2.24%23,898,471
Feb 13, 202630.4930.6729.9029.9029.90-2.70%15,178,320
Feb 12, 202630.5031.4430.4630.7330.730.42%20,155,700
Feb 11, 202630.8231.1130.4830.6030.60-1.26%13,821,480
Feb 10, 202630.1531.1430.0430.9930.992.72%24,935,797
Feb 9, 202630.4930.4929.8330.1730.17-0.10%18,270,291
Feb 6, 202630.0830.5029.8930.2030.20-0.30%16,462,560
Feb 5, 202630.3030.6730.0330.2930.29-0.26%19,751,520
Feb 4, 202629.4130.5029.2430.3730.372.57%21,445,951
Feb 3, 202629.2829.7029.0029.6129.612.10%13,347,670
Feb 2, 202629.4029.8929.0029.0029.00-2.29%17,891,520
Jan 30, 202630.0130.9129.6329.6829.68-1.79%22,772,800
Jan 29, 202629.7130.3329.3730.2230.221.24%20,832,640
Jan 28, 202630.4030.5829.8129.8529.85-1.71%21,649,640
Jan 27, 202630.9431.1329.9630.3730.37-1.11%22,604,710
Jan 26, 202631.1131.3330.6030.7130.71-1.29%23,945,440
Jan 23, 202631.5131.8331.0231.1131.11-0.61%25,612,560
Jan 22, 202631.1231.7630.7131.3031.301.39%24,566,060
Jan 21, 202630.8231.5330.3530.8730.87-0.16%22,506,790
Jan 20, 202631.1531.3930.4330.9230.92-0.90%24,581,010
Jan 19, 202631.8132.0031.0531.2031.20-2.32%24,725,320
Jan 16, 202632.6832.8131.7731.9431.94-2.56%29,201,020
Jan 15, 202632.6633.6932.0032.7832.78-0.40%31,583,510
Jan 14, 202632.8034.5532.3832.9132.910.24%52,101,408
Jan 13, 202632.1834.3032.1432.8332.834.06%55,076,425
Jan 12, 202631.6732.1331.2131.5531.55-0.13%23,001,320
Jan 9, 202631.1831.7830.9431.5931.591.31%24,736,370
Jan 8, 202631.0631.4530.8531.1831.180.65%21,185,490
Jan 7, 202630.5131.5030.4430.9830.981.54%27,890,300
Jan 6, 202630.3130.6629.8030.5130.511.36%26,211,170
Jan 5, 202628.5230.1728.4530.1030.105.87%38,390,980
Dec 31, 202528.6428.9928.2828.4328.43-1.25%16,969,318
Dec 30, 202529.0029.1628.4528.7928.79-1.30%22,666,500
Dec 29, 202529.3829.6429.0029.1729.17-0.98%18,229,940
Dec 26, 202529.4929.6629.1829.4629.46-0.30%13,747,660
Dec 25, 202528.9129.6328.9129.5529.552.21%18,492,930
Dec 24, 202528.7129.2128.6528.9128.910.35%13,493,280
Dec 23, 202529.0229.1328.6228.8128.81-0.69%13,651,880
Dec 22, 202529.1429.4028.8829.0129.01-1.46%20,361,470
Dec 19, 202529.2029.9428.9529.4429.441.52%19,904,540
Dec 18, 202529.1029.5028.8229.0029.00-0.65%12,968,080
Dec 17, 202528.3829.4028.3129.1929.192.93%16,014,620
Dec 16, 202528.8029.2428.3428.3628.36-1.70%15,152,450
Dec 15, 202529.6929.9128.8328.8528.85-3.54%21,049,160
Dec 12, 202529.0330.1228.8729.9129.912.96%34,843,000
Dec 11, 202529.3429.7329.0529.0529.05-1.09%15,089,080
Dec 10, 202528.9929.4228.4429.3729.370.93%15,110,500
Dec 9, 202529.2429.9029.0229.1029.10-0.10%19,176,725
Dec 8, 202529.2629.5429.0329.1329.13-0.27%13,888,287
Dec 5, 202528.9429.2128.6729.2129.210.62%10,689,830
Dec 4, 202528.8429.1028.5729.0329.030.66%14,241,880
Dec 3, 202529.0029.1928.7428.8428.84-0.55%8,611,705
Dec 2, 202529.6829.6828.8529.0029.00-2.23%11,303,570
Dec 1, 202529.5030.0029.2229.6629.662.45%18,992,640
Nov 28, 202528.9929.1928.7428.9528.950.28%9,247,138
Nov 27, 202528.7729.2728.6428.8728.87-0.07%11,988,260
Nov 26, 202529.0429.6028.8328.8928.89-0.62%15,059,990
Nov 25, 202529.0729.4228.8829.0729.070.24%12,850,870
Nov 24, 202528.6429.1528.2829.0029.002.15%15,701,220
Nov 21, 202529.0029.3028.1128.3928.39-2.54%14,923,570
Nov 20, 202529.3829.5729.0029.1329.13-0.10%10,701,950
Nov 19, 202529.6329.6729.1029.1629.16-1.22%11,780,880
Nov 18, 202529.7630.0529.3629.5229.52-0.94%13,389,540
Nov 17, 202530.5030.5029.3329.8029.80-5.34%31,938,980
Nov 14, 202531.3132.1031.3031.4831.48-0.35%18,532,100
Nov 13, 202531.1531.7630.9331.5931.592.27%21,630,440
Nov 12, 202531.1631.5230.8530.8930.89-0.45%15,368,370
Nov 11, 202531.9031.9530.8731.0331.03-2.54%17,641,960
Nov 10, 202531.5531.9931.1831.8431.840.54%17,041,570
Nov 7, 202532.2532.2631.5131.6731.67-1.80%16,583,150
Nov 6, 202532.0032.6531.8832.2532.250.56%17,145,990
Nov 5, 202531.7032.3831.6032.0732.07-0.53%18,077,150
Nov 4, 202533.1133.6031.9232.2432.24-3.62%23,992,690
Nov 3, 202533.7034.1233.1633.4533.45-0.18%25,711,710
Oct 31, 202533.2233.8432.5933.5133.511.12%34,073,300
Oct 30, 202534.0534.3433.1333.1433.14-2.67%35,978,460
Oct 29, 202532.4734.0932.2134.0534.056.51%42,577,050
Oct 28, 202532.2732.6331.6831.9731.97-0.93%17,978,730
Oct 27, 202533.2033.8932.2232.2732.27-0.22%26,904,930
Oct 24, 202531.6633.1531.4532.3432.342.86%30,856,910
Oct 23, 202531.0031.6330.7831.4431.441.55%19,266,170
Oct 22, 202530.8731.8030.6930.9630.960.29%21,285,260
Oct 21, 202530.7031.0730.4330.8730.871.01%18,289,450
Oct 20, 202530.4931.1330.1030.5630.561.76%21,325,280
Oct 17, 202531.0131.2729.9230.0330.03-3.38%25,118,010
Oct 16, 202531.0631.8830.8031.0831.08-0.86%24,078,010
Oct 15, 202530.2931.5929.8831.3531.354.33%30,907,860
Oct 14, 202532.0032.2929.9430.0530.05-5.38%40,282,980
Oct 13, 202531.1232.1831.1231.7631.76-3.99%30,949,310
Oct 10, 202535.0035.2032.9733.0833.08-6.29%36,984,620
Oct 9, 202535.6335.7534.7235.3035.30-1.26%32,947,780
Sep 30, 202534.7836.0934.6135.7535.752.61%41,373,020