Skip to main content
Pharmaron Beijing Co., Ltd. (SHE:300759)
China flag China · Delayed Price · Currency is CNY
29.75
-1.17 (-3.78%)
Apr 29, 2026, 3:04 PM CST

Pharmaron Beijing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.5030.5029.0529.7529.75-3.78%63,200,535
Apr 28, 202630.3531.4529.9930.9230.925.42%58,152,814
Apr 27, 202628.9529.6028.9329.3329.330.38%18,640,012
Apr 24, 202629.4029.7628.8029.2229.22-1.35%27,531,216
Apr 23, 202630.2530.4629.4029.6229.62-2.69%28,256,163
Apr 22, 202630.0230.5929.9730.4430.441.20%18,628,197
Apr 21, 202630.5830.8729.9830.0830.08-1.67%20,815,700
Apr 20, 202630.4631.0830.3030.5930.590.39%21,952,732
Apr 17, 202631.2431.3730.1830.4730.47-2.93%37,760,340
Apr 16, 202631.1531.6530.8831.3931.390.29%30,521,550
Apr 15, 202631.9832.0930.6131.3031.30-0.25%49,221,269
Apr 14, 202630.7831.3830.3631.3831.382.31%35,025,276
Apr 13, 202631.0031.2530.3630.6730.67-1.41%28,986,113
Apr 10, 202630.6632.1130.3431.1131.111.83%48,083,000
Apr 9, 202630.2031.6630.1330.5530.550.49%45,916,636
Apr 8, 202630.5530.9429.9530.4030.401.00%48,795,540
Apr 7, 202630.2031.3029.3530.1030.100.10%44,495,150
Apr 3, 202630.3930.5929.8230.0730.07-1.80%41,097,060
Apr 2, 202630.2630.9330.1230.6230.620.79%67,688,549
Apr 1, 202628.5030.6528.0330.3830.388.58%79,729,490
Mar 31, 202627.6929.0927.4627.9827.984.56%55,593,550
Mar 30, 202626.2527.1026.0826.7626.761.25%25,999,614
Mar 27, 202625.2626.5525.2626.4326.433.28%25,450,750
Mar 26, 202626.0326.4725.4325.5925.59-2.03%16,087,091
Mar 25, 202625.9026.1825.6926.1226.121.24%17,298,450
Mar 24, 202625.4925.9225.3525.8025.802.79%19,519,480
Mar 23, 202625.8226.0324.8825.1025.10-4.42%24,118,910
Mar 20, 202626.8927.2926.2626.2626.26-2.16%16,488,427
Mar 19, 202627.4027.4726.7226.8426.84-3.03%19,157,690
Mar 18, 202627.5827.7727.3327.6827.680.11%14,602,680
Mar 17, 202627.8528.4027.5627.6527.65-0.79%22,108,920
Mar 16, 202627.6528.3527.5527.8727.870.29%20,410,500
Mar 13, 202628.5628.6927.7227.7927.79-2.04%28,792,910
Mar 12, 202629.1029.6428.3328.3728.374.42%58,048,620
Mar 11, 202627.5227.5427.0227.1727.17-1.24%15,590,570
Mar 10, 202627.3927.7827.2227.5127.511.48%16,698,836
Mar 9, 202626.8027.1826.4927.1127.11-0.88%16,780,050
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