Pharmaron Beijing Co., Ltd. (SHE:300759)
China
· Delayed Price · Currency is CNY 29.21
+0.18 (0.62%)
At close: Dec 5, 2025
Pharmaron Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.94 | 29.21 | 28.67 | 29.21 | 29.21 | 0.62% | 10,689,830 |
| Dec 4, 2025 | 28.84 | 29.10 | 28.57 | 29.03 | 29.03 | 0.66% | 14,241,880 |
| Dec 3, 2025 | 29.00 | 29.19 | 28.74 | 28.84 | 28.84 | -0.55% | 8,611,705 |
| Dec 2, 2025 | 29.68 | 29.68 | 28.85 | 29.00 | 29.00 | -2.23% | 11,303,570 |
| Dec 1, 2025 | 29.50 | 30.00 | 29.22 | 29.66 | 29.66 | 2.45% | 18,992,640 |
| Nov 28, 2025 | 28.99 | 29.19 | 28.74 | 28.95 | 28.95 | 0.28% | 9,247,138 |
| Nov 27, 2025 | 28.77 | 29.27 | 28.64 | 28.87 | 28.87 | -0.07% | 11,988,260 |
| Nov 26, 2025 | 29.04 | 29.60 | 28.83 | 28.89 | 28.89 | -0.62% | 15,059,990 |
| Nov 25, 2025 | 29.07 | 29.42 | 28.88 | 29.07 | 29.07 | 0.24% | 12,850,870 |
| Nov 24, 2025 | 28.64 | 29.15 | 28.28 | 29.00 | 29.00 | 2.15% | 15,701,220 |
| Nov 21, 2025 | 29.00 | 29.30 | 28.11 | 28.39 | 28.39 | -2.54% | 14,923,570 |
| Nov 20, 2025 | 29.38 | 29.57 | 29.00 | 29.13 | 29.13 | -0.10% | 10,701,950 |
| Nov 19, 2025 | 29.63 | 29.67 | 29.10 | 29.16 | 29.16 | -1.22% | 11,780,880 |
| Nov 18, 2025 | 29.76 | 30.05 | 29.36 | 29.52 | 29.52 | -0.94% | 13,389,540 |
| Nov 17, 2025 | 30.50 | 30.50 | 29.33 | 29.80 | 29.80 | -5.34% | 31,938,980 |
| Nov 14, 2025 | 31.31 | 32.10 | 31.30 | 31.48 | 31.48 | -0.35% | 18,532,100 |
| Nov 13, 2025 | 31.15 | 31.76 | 30.93 | 31.59 | 31.59 | 2.27% | 21,630,440 |
| Nov 12, 2025 | 31.16 | 31.52 | 30.85 | 30.89 | 30.89 | -0.45% | 15,368,370 |
| Nov 11, 2025 | 31.90 | 31.95 | 30.87 | 31.03 | 31.03 | -2.54% | 17,641,960 |
| Nov 10, 2025 | 31.55 | 31.99 | 31.18 | 31.84 | 31.84 | 0.54% | 17,041,570 |
| Nov 7, 2025 | 32.25 | 32.26 | 31.51 | 31.67 | 31.67 | -1.80% | 16,583,150 |
| Nov 6, 2025 | 32.00 | 32.65 | 31.88 | 32.25 | 32.25 | 0.56% | 17,145,990 |
| Nov 5, 2025 | 31.70 | 32.38 | 31.60 | 32.07 | 32.07 | -0.53% | 18,077,150 |
| Nov 4, 2025 | 33.11 | 33.60 | 31.92 | 32.24 | 32.24 | -3.62% | 23,992,690 |
| Nov 3, 2025 | 33.70 | 34.12 | 33.16 | 33.45 | 33.45 | -0.18% | 25,711,710 |
| Oct 31, 2025 | 33.22 | 33.84 | 32.59 | 33.51 | 33.51 | 1.12% | 34,073,300 |
| Oct 30, 2025 | 34.05 | 34.34 | 33.13 | 33.14 | 33.14 | -2.67% | 35,978,460 |
| Oct 29, 2025 | 32.47 | 34.09 | 32.21 | 34.05 | 34.05 | 6.51% | 42,577,050 |
| Oct 28, 2025 | 32.27 | 32.63 | 31.68 | 31.97 | 31.97 | -0.93% | 17,978,730 |
| Oct 27, 2025 | 33.20 | 33.89 | 32.22 | 32.27 | 32.27 | -0.22% | 26,904,930 |
| Oct 24, 2025 | 31.66 | 33.15 | 31.45 | 32.34 | 32.34 | 2.86% | 30,856,910 |
| Oct 23, 2025 | 31.00 | 31.63 | 30.78 | 31.44 | 31.44 | 1.55% | 19,266,170 |
| Oct 22, 2025 | 30.87 | 31.80 | 30.69 | 30.96 | 30.96 | 0.29% | 21,285,260 |
| Oct 21, 2025 | 30.70 | 31.07 | 30.43 | 30.87 | 30.87 | 1.01% | 18,289,450 |
| Oct 20, 2025 | 30.49 | 31.13 | 30.10 | 30.56 | 30.56 | 1.76% | 21,325,280 |
| Oct 17, 2025 | 31.01 | 31.27 | 29.92 | 30.03 | 30.03 | -3.38% | 25,118,010 |
| Oct 16, 2025 | 31.06 | 31.88 | 30.80 | 31.08 | 31.08 | -0.86% | 24,078,010 |
| Oct 15, 2025 | 30.29 | 31.59 | 29.88 | 31.35 | 31.35 | 4.33% | 30,907,860 |
| Oct 14, 2025 | 32.00 | 32.29 | 29.94 | 30.05 | 30.05 | -5.38% | 40,282,980 |
| Oct 13, 2025 | 31.12 | 32.18 | 31.12 | 31.76 | 31.76 | -3.99% | 30,949,310 |
| Oct 10, 2025 | 35.00 | 35.20 | 32.97 | 33.08 | 33.08 | -6.29% | 36,984,620 |
| Oct 9, 2025 | 35.63 | 35.75 | 34.72 | 35.30 | 35.30 | -1.26% | 32,947,780 |
| Sep 30, 2025 | 34.78 | 36.09 | 34.61 | 35.75 | 35.75 | 2.61% | 41,373,020 |
| Sep 29, 2025 | 33.48 | 35.05 | 32.76 | 34.84 | 34.84 | 3.78% | 41,485,600 |
| Sep 26, 2025 | 33.60 | 34.33 | 33.30 | 33.57 | 33.57 | -2.98% | 31,248,680 |
| Sep 25, 2025 | 34.20 | 35.34 | 34.13 | 34.60 | 34.60 | 0.96% | 36,976,210 |
| Sep 24, 2025 | 34.00 | 34.67 | 33.80 | 34.27 | 34.27 | 0.59% | 30,167,030 |
| Sep 23, 2025 | 35.00 | 35.22 | 33.00 | 34.07 | 34.07 | -3.35% | 50,378,010 |
| Sep 22, 2025 | 34.80 | 35.67 | 34.52 | 35.25 | 35.25 | 0.69% | 35,549,030 |
| Sep 19, 2025 | 35.71 | 37.07 | 34.81 | 35.01 | 35.01 | -1.93% | 52,571,540 |
| Sep 18, 2025 | 35.49 | 37.63 | 34.81 | 35.70 | 35.70 | 0.59% | 79,017,740 |
| Sep 17, 2025 | 36.15 | 36.41 | 34.81 | 35.49 | 35.49 | -0.59% | 51,058,300 |
| Sep 16, 2025 | 36.00 | 36.19 | 34.90 | 35.70 | 35.70 | -0.56% | 56,305,080 |
| Sep 15, 2025 | 33.85 | 36.88 | 33.85 | 35.90 | 35.90 | 6.37% | 89,557,140 |
| Sep 12, 2025 | 32.80 | 34.56 | 31.77 | 33.75 | 33.75 | 3.94% | 78,691,670 |
| Sep 11, 2025 | 31.00 | 32.59 | 29.54 | 32.47 | 32.47 | -1.31% | 86,019,540 |
| Sep 10, 2025 | 32.02 | 34.06 | 32.02 | 32.90 | 32.90 | 3.49% | 68,746,330 |
| Sep 9, 2025 | 32.41 | 32.97 | 31.50 | 31.79 | 31.79 | -2.48% | 52,360,310 |
| Sep 8, 2025 | 31.49 | 32.73 | 31.35 | 32.60 | 32.60 | 4.15% | 66,460,750 |
| Sep 5, 2025 | 29.78 | 31.79 | 29.26 | 31.30 | 31.30 | 5.56% | 61,543,290 |
| Sep 4, 2025 | 32.00 | 32.18 | 29.10 | 29.65 | 29.65 | -6.94% | 60,051,030 |
| Sep 3, 2025 | 32.00 | 32.83 | 31.19 | 31.86 | 31.86 | 0.73% | 61,935,070 |
| Sep 2, 2025 | 31.26 | 32.62 | 30.87 | 31.63 | 31.63 | 0.93% | 72,754,280 |
| Sep 1, 2025 | 30.27 | 31.36 | 29.99 | 31.34 | 31.34 | 3.57% | 66,404,040 |
| Aug 29, 2025 | 29.44 | 30.61 | 29.18 | 30.26 | 30.26 | 2.79% | 50,101,940 |
| Aug 28, 2025 | 29.45 | 29.78 | 28.35 | 29.44 | 29.44 | -0.07% | 53,301,310 |
| Aug 27, 2025 | 30.78 | 31.10 | 29.44 | 29.46 | 29.46 | -3.47% | 46,946,250 |
| Aug 26, 2025 | 31.50 | 31.50 | 30.44 | 30.52 | 30.52 | -4.09% | 52,346,910 |
| Aug 25, 2025 | 30.55 | 31.85 | 30.22 | 31.82 | 31.82 | 5.71% | 67,659,730 |
| Aug 22, 2025 | 29.90 | 30.15 | 29.60 | 30.10 | 30.10 | 0.30% | 35,743,110 |
| Aug 21, 2025 | 29.89 | 30.39 | 29.70 | 30.01 | 30.01 | 0.40% | 33,600,260 |
| Aug 20, 2025 | 29.65 | 30.20 | 29.21 | 29.89 | 29.89 | -0.33% | 43,502,230 |
| Aug 19, 2025 | 31.00 | 32.00 | 29.98 | 29.99 | 29.99 | -3.07% | 63,057,270 |
| Aug 18, 2025 | 30.13 | 30.95 | 30.01 | 30.94 | 30.94 | 2.35% | 54,049,800 |
| Aug 15, 2025 | 29.99 | 30.57 | 29.86 | 30.23 | 30.23 | 0.20% | 44,028,110 |
| Aug 14, 2025 | 30.74 | 31.16 | 29.98 | 30.17 | 30.17 | -2.17% | 60,503,370 |
| Aug 13, 2025 | 29.01 | 31.18 | 28.99 | 30.84 | 30.84 | 6.49% | 90,346,590 |
| Aug 12, 2025 | 29.03 | 29.15 | 28.50 | 28.96 | 28.96 | -0.17% | 37,144,040 |
| Aug 11, 2025 | 28.40 | 29.14 | 28.40 | 29.01 | 29.01 | 2.15% | 44,692,570 |
| Aug 8, 2025 | 28.80 | 28.86 | 28.11 | 28.40 | 28.40 | -1.73% | 38,635,490 |
| Aug 7, 2025 | 29.23 | 29.62 | 28.58 | 28.90 | 28.90 | -1.83% | 40,820,720 |
| Aug 6, 2025 | 29.95 | 30.13 | 29.20 | 29.44 | 29.44 | -1.24% | 40,114,760 |
| Aug 5, 2025 | 30.13 | 30.29 | 29.47 | 29.81 | 29.81 | - | 38,106,440 |
| Aug 4, 2025 | 29.70 | 30.00 | 28.86 | 29.81 | 29.81 | -0.96% | 52,611,420 |
| Aug 1, 2025 | 31.10 | 31.43 | 29.98 | 30.10 | 30.10 | -3.22% | 61,218,950 |
| Jul 31, 2025 | 31.81 | 32.35 | 30.89 | 31.10 | 31.10 | -3.36% | 73,299,790 |
| Jul 30, 2025 | 32.42 | 33.85 | 31.59 | 32.18 | 32.18 | -2.01% | 95,229,920 |
| Jul 29, 2025 | 30.88 | 33.33 | 30.20 | 32.84 | 32.84 | 6.49% | 107,042,700 |
| Jul 28, 2025 | 30.56 | 31.00 | 30.05 | 30.84 | 30.84 | 2.80% | 67,587,190 |
| Jul 25, 2025 | 28.00 | 31.31 | 27.85 | 30.00 | 30.00 | 7.33% | 94,283,800 |
| Jul 24, 2025 | 27.15 | 28.22 | 27.15 | 27.95 | 27.95 | 2.80% | 59,211,770 |
| Jul 23, 2025 | 26.27 | 28.23 | 26.27 | 27.19 | 27.19 | 4.50% | 89,104,150 |
| Jul 22, 2025 | 26.10 | 26.91 | 25.94 | 26.02 | 26.02 | -0.23% | 39,425,240 |
| Jul 21, 2025 | 26.22 | 26.24 | 25.67 | 26.08 | 26.08 | -0.80% | 27,638,650 |
| Jul 18, 2025 | 26.45 | 26.50 | 26.10 | 26.29 | 26.29 | -0.45% | 30,732,790 |
| Jul 17, 2025 | 25.95 | 26.92 | 25.85 | 26.41 | 26.41 | 1.85% | 47,792,020 |
| Jul 16, 2025 | 26.39 | 26.39 | 25.74 | 25.93 | 25.93 | -2.19% | 38,687,020 |
| Jul 15, 2025 | 26.42 | 26.69 | 26.05 | 26.51 | 26.51 | - | 36,748,760 |
| Jul 14, 2025 | 26.84 | 26.95 | 26.27 | 26.51 | 26.51 | -1.92% | 45,930,580 |
| Jul 11, 2025 | 25.51 | 27.34 | 25.31 | 27.03 | 27.03 | 7.69% | 90,320,740 |