Beijing Beilu Pharmaceutical Co., Ltd. Class A 300016
SZSE · China · Health Technology
CNY 9.56+0.18 (+1.92%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.56 | +1.92% | CNY 9.50 | CNY 9.84 | CNY 9.44 | 33.48M |
| 2026-09-29 | CNY 9.38 | -1.16% | CNY 9.45 | CNY 9.85 | CNY 9.34 | 31.61M |
| 2026-09-28 | CNY 9.49 | -3.56% | CNY 9.89 | CNY 10.06 | CNY 9.45 | 40.70M |
| 2026-09-24 | CNY 9.84 | -4.37% | CNY 10.01 | CNY 10.41 | CNY 9.82 | 71.17M |
| 2026-09-23 | CNY 10.29 | +8.09% | CNY 9.46 | CNY 10.43 | CNY 9.30 | 88.42M |
| 2026-09-22 | CNY 9.52 | +9.80% | CNY 8.67 | CNY 9.78 | CNY 8.59 | 88.45M |
| 2026-09-21 | CNY 8.67 | +4.46% | CNY 8.35 | CNY 8.77 | CNY 8.31 | 33.23M |
| 2026-09-18 | CNY 8.30 | +2.60% | CNY 8.13 | CNY 8.43 | CNY 8.13 | 21.93M |
| 2026-09-17 | CNY 8.09 | +2.02% | CNY 7.88 | CNY 8.15 | CNY 7.88 | 13.70M |
| 2026-09-16 | CNY 7.93 | +0.51% | CNY 7.85 | CNY 7.97 | CNY 7.82 | 9.59M |
| 2026-09-15 | CNY 7.89 | -2.23% | CNY 8.07 | CNY 8.09 | CNY 7.89 | 12.16M |
| 2026-09-14 | CNY 8.07 | +1.13% | CNY 7.97 | CNY 8.14 | CNY 7.90 | 12.93M |
| 2026-09-11 | CNY 7.98 | -2.09% | CNY 8.08 | CNY 8.13 | CNY 7.90 | 16.66M |
| 2026-09-10 | CNY 8.15 | -5.23% | CNY 8.52 | CNY 8.52 | CNY 8.14 | 28.44M |
| 2026-09-09 | CNY 8.60 | -0.92% | CNY 8.70 | CNY 8.73 | CNY 8.56 | 24.25M |
| 2026-09-08 | CNY 8.68 | +2.24% | CNY 8.49 | CNY 8.70 | CNY 8.44 | 29.02M |
| 2026-09-07 | CNY 8.49 | +0.24% | CNY 8.50 | CNY 8.53 | CNY 8.40 | 16.12M |
| 2026-09-04 | CNY 8.47 | +0.47% | CNY 8.49 | CNY 8.69 | CNY 8.41 | 25.75M |
| 2026-09-03 | CNY 8.43 | -1.98% | CNY 8.63 | CNY 8.69 | CNY 8.36 | 24.66M |
| 2026-09-02 | CNY 8.60 | -1.83% | CNY 8.75 | CNY 8.75 | CNY 8.53 | 27.00M |
| 2026-09-01 | CNY 8.76 | +0.46% | CNY 8.72 | CNY 8.80 | CNY 8.66 | 32.25M |
| 2026-08-31 | CNY 8.72 | -3.33% | CNY 8.91 | CNY 8.95 | CNY 8.64 | 36.20M |
| 2026-08-28 | CNY 9.02 | -3.53% | CNY 9.28 | CNY 9.30 | CNY 8.99 | 45.67M |
| 2026-08-27 | CNY 9.35 | -1.27% | CNY 9.34 | CNY 9.63 | CNY 9.24 | 50.74M |
| 2026-08-26 | CNY 9.47 | -2.47% | CNY 9.79 | CNY 10.20 | CNY 9.44 | 59.23M |
| 2026-08-25 | CNY 9.71 | -0.31% | CNY 9.74 | CNY 9.79 | CNY 9.38 | 68.28M |
| 2026-08-24 | CNY 9.74 | -6.70% | CNY 10.30 | CNY 10.72 | CNY 9.54 | 113.43M |
| 2026-08-21 | CNY 10.44 | +20.00% | CNY 8.61 | CNY 10.44 | CNY 8.48 | 127.35M |
| 2026-08-20 | CNY 8.70 | +4.82% | CNY 8.60 | CNY 8.94 | CNY 8.60 | 34.08M |
| 2026-08-19 | CNY 8.30 | -3.38% | CNY 8.55 | CNY 8.65 | CNY 8.26 | 16.65M |
| 2026-08-18 | CNY 8.59 | -1.38% | CNY 8.68 | CNY 8.82 | CNY 8.57 | 15.17M |
| 2026-08-17 | CNY 8.71 | -0.23% | CNY 8.75 | CNY 8.77 | CNY 8.44 | 20.70M |
| 2026-08-14 | CNY 8.73 | -0.23% | CNY 8.69 | CNY 8.90 | CNY 8.59 | 22.32M |
| 2026-08-13 | CNY 8.75 | +1.51% | CNY 8.55 | CNY 8.94 | CNY 8.41 | 39.10M |
| 2026-08-12 | CNY 8.62 | +1.17% | CNY 8.59 | CNY 8.80 | CNY 8.50 | 27.76M |
| 2026-08-11 | CNY 8.52 | -0.23% | CNY 8.50 | CNY 8.67 | CNY 8.47 | 21.22M |
| 2026-08-10 | CNY 8.54 | +1.55% | CNY 8.41 | CNY 8.69 | CNY 8.41 | 35.15M |
| 2026-08-07 | CNY 8.41 | +5.65% | CNY 7.90 | CNY 8.41 | CNY 7.90 | 35.56M |
| 2026-08-06 | CNY 7.96 | -0.87% | CNY 8.05 | CNY 8.07 | CNY 7.87 | 13.08M |
| 2026-08-05 | CNY 8.03 | +0.25% | CNY 8.01 | CNY 8.06 | CNY 7.95 | 13.80M |
| 2026-08-04 | CNY 8.01 | +2.04% | CNY 7.88 | CNY 8.11 | CNY 7.88 | 13.88M |
| 2026-08-03 | CNY 7.85 | +0.51% | CNY 7.81 | CNY 7.86 | CNY 7.76 | 10.04M |
| 2026-07-31 | CNY 7.81 | +2.63% | CNY 7.65 | CNY 7.85 | CNY 7.63 | 14.78M |
| 2026-07-30 | CNY 7.61 | -2.69% | CNY 7.83 | CNY 7.90 | CNY 7.56 | 17.98M |
| 2026-07-29 | CNY 7.82 | -0.38% | CNY 7.85 | CNY 7.96 | CNY 7.71 | 18.47M |
| 2026-07-28 | CNY 7.85 | +0.13% | CNY 7.74 | CNY 8.10 | CNY 7.74 | 20.34M |
| 2026-07-27 | CNY 7.84 | +6.09% | CNY 7.38 | CNY 7.88 | CNY 7.31 | 23.30M |
| 2026-07-24 | CNY 7.39 | -4.03% | CNY 7.66 | CNY 7.75 | CNY 7.39 | 14.68M |
| 2026-07-23 | CNY 7.70 | +1.85% | CNY 7.47 | CNY 7.74 | CNY 7.41 | 16.19M |
| 2026-07-22 | CNY 7.56 | +0.40% | CNY 7.44 | CNY 7.82 | CNY 7.42 | 19.80M |
| 2026-07-21 | CNY 7.53 | -1.57% | CNY 7.60 | CNY 7.66 | CNY 7.15 | 22.24M |
| 2026-07-20 | CNY 7.65 | -1.67% | CNY 7.80 | CNY 7.94 | CNY 7.50 | 21.30M |
| 2026-07-17 | CNY 7.78 | -9.11% | CNY 8.46 | CNY 8.46 | CNY 7.77 | 32.01M |
| 2026-07-16 | CNY 8.56 | -0.47% | CNY 8.50 | CNY 8.67 | CNY 8.30 | 29.81M |
| 2026-07-15 | CNY 8.60 | +4.24% | CNY 8.16 | CNY 8.78 | CNY 8.13 | 38.92M |
| 2026-07-14 | CNY 8.25 | +2.48% | CNY 8.01 | CNY 8.28 | CNY 7.85 | 20.92M |
| 2026-07-13 | CNY 8.05 | -1.71% | CNY 8.15 | CNY 8.29 | CNY 8.02 | 19.39M |
| 2026-07-10 | CNY 8.19 | +3.41% | CNY 7.90 | CNY 8.25 | CNY 7.76 | 22.38M |
| 2026-07-09 | CNY 7.92 | -0.75% | CNY 7.93 | CNY 8.13 | CNY 7.72 | 18.45M |
| 2026-07-08 | CNY 7.98 | -0.13% | CNY 8.02 | CNY 8.17 | CNY 7.95 | 15.49M |
| 2026-07-07 | CNY 7.99 | -4.43% | CNY 8.29 | CNY 8.29 | CNY 7.99 | 20.41M |
| 2026-07-06 | CNY 8.36 | +0.72% | CNY 8.26 | CNY 8.57 | CNY 8.15 | 30.27M |
| 2026-07-03 | CNY 8.30 | +1.47% | CNY 8.22 | CNY 8.46 | CNY 8.13 | 21.78M |
| 2026-07-02 | CNY 8.18 | -0.73% | CNY 8.21 | CNY 8.56 | CNY 8.15 | 30.35M |
| 2026-07-01 | CNY 8.24 | +7.43% | CNY 7.68 | CNY 8.28 | CNY 7.64 | 38.71M |
| 2026-06-30 | CNY 7.67 | -2.29% | CNY 7.78 | CNY 7.86 | CNY 7.52 | 23.49M |
| 2026-06-29 | CNY 7.85 | +8.58% | CNY 7.20 | CNY 7.88 | CNY 7.08 | 31.89M |
| 2026-06-26 | CNY 7.23 | -6.71% | CNY 7.71 | CNY 7.83 | CNY 7.23 | 22.75M |
| 2026-06-25 | CNY 7.75 | -6.06% | CNY 8.09 | CNY 8.09 | CNY 7.66 | 32.30M |
| 2026-06-24 | CNY 8.25 | +5.77% | CNY 7.90 | CNY 8.43 | CNY 7.80 | 38.66M |
| 2026-06-23 | CNY 7.80 | +3.04% | CNY 7.54 | CNY 8.07 | CNY 7.49 | 22.65M |
| 2026-06-22 | CNY 7.57 | -1.17% | CNY 7.66 | CNY 7.66 | CNY 7.26 | 15.14M |
| 2026-06-18 | CNY 7.66 | +1.46% | CNY 7.52 | CNY 7.77 | CNY 7.49 | 11.71M |
| 2026-06-17 | CNY 7.55 | -1.18% | CNY 7.60 | CNY 7.64 | CNY 7.49 | 8.61M |
| 2026-06-16 | CNY 7.64 | -0.78% | CNY 7.70 | CNY 7.72 | CNY 7.56 | 10.48M |
| 2026-06-15 | CNY 7.70 | +1.45% | CNY 7.63 | CNY 7.77 | CNY 7.61 | 10.73M |
| 2026-06-12 | CNY 7.59 | +2.29% | CNY 7.50 | CNY 7.65 | CNY 7.37 | 11.80M |
| 2026-06-11 | CNY 7.42 | -1.98% | CNY 7.50 | CNY 7.57 | CNY 7.33 | 8.78M |
| 2026-06-10 | CNY 7.57 | -1.82% | CNY 7.65 | CNY 7.72 | CNY 7.45 | 9.84M |
| 2026-06-09 | CNY 7.71 | +0.65% | CNY 7.73 | CNY 7.82 | CNY 7.62 | 9.10M |
| 2026-06-08 | CNY 7.66 | -3.53% | CNY 7.85 | CNY 7.96 | CNY 7.58 | 12.35M |
| 2026-06-05 | CNY 7.94 | +0.25% | CNY 7.99 | CNY 8.09 | CNY 7.88 | 11.33M |
| 2026-06-04 | CNY 7.92 | -2.10% | CNY 8.08 | CNY 8.11 | CNY 7.85 | 9.57M |
| 2026-06-03 | CNY 8.09 | -0.12% | CNY 8.07 | CNY 8.13 | CNY 8.01 | 8.31M |
| 2026-06-02 | CNY 8.10 | -2.41% | CNY 8.28 | CNY 8.30 | CNY 7.98 | 11.95M |
| 2026-06-01 | CNY 8.30 | +1.22% | CNY 8.21 | CNY 8.34 | CNY 8.12 | 11.63M |
| 2026-05-29 | CNY 8.20 | -1.20% | CNY 8.30 | CNY 8.39 | CNY 8.16 | 12.63M |
| 2026-05-28 | CNY 8.30 | -0.12% | CNY 8.35 | CNY 8.46 | CNY 8.12 | 10.26M |
| 2026-05-27 | CNY 8.31 | -0.36% | CNY 8.34 | CNY 8.46 | CNY 8.26 | 9.98M |
| 2026-05-26 | CNY 8.34 | -2.46% | CNY 8.51 | CNY 8.53 | CNY 8.20 | 10.93M |