Pharmaron Beijing Co., Ltd. Class A 300759
SZSE · China · Health Technology
CNY 44.97+1.99 (+4.63%)
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 44.97 | +4.63% | CNY 43.17 | CNY 45.92 | CNY 42.50 | 62.59M |
| 2026-09-29 | CNY 42.98 | -0.35% | CNY 42.85 | CNY 44.95 | CNY 42.27 | 37.55M |
| 2026-09-28 | CNY 43.13 | -0.85% | CNY 44.00 | CNY 44.34 | CNY 42.95 | 33.46M |
| 2026-09-24 | CNY 43.50 | -3.38% | CNY 44.52 | CNY 45.27 | CNY 43.50 | 38.74M |
| 2026-09-23 | CNY 45.02 | +1.26% | CNY 44.46 | CNY 46.34 | CNY 44.12 | 54.58M |
| 2026-09-22 | CNY 44.46 | -1.48% | CNY 44.80 | CNY 45.99 | CNY 44.00 | 53.91M |
| 2026-09-21 | CNY 45.13 | +4.23% | CNY 44.52 | CNY 46.35 | CNY 43.74 | 72.30M |
| 2026-09-18 | CNY 43.30 | -1.03% | CNY 43.67 | CNY 44.66 | CNY 42.93 | 53.44M |
| 2026-09-17 | CNY 43.75 | +1.39% | CNY 42.99 | CNY 44.28 | CNY 42.66 | 55.82M |
| 2026-09-16 | CNY 43.15 | +1.86% | CNY 42.36 | CNY 43.95 | CNY 42.00 | 50.99M |
| 2026-09-15 | CNY 42.36 | -0.68% | CNY 42.51 | CNY 42.88 | CNY 42.06 | 37.06M |
| 2026-09-14 | CNY 42.65 | +5.88% | CNY 40.25 | CNY 43.02 | CNY 39.72 | 59.46M |
| 2026-09-11 | CNY 40.28 | -3.06% | CNY 41.42 | CNY 41.44 | CNY 39.66 | 41.47M |
| 2026-09-10 | CNY 41.55 | -0.34% | CNY 41.68 | CNY 41.98 | CNY 40.53 | 38.10M |
| 2026-09-09 | CNY 41.69 | -2.50% | CNY 42.20 | CNY 42.50 | CNY 41.51 | 48.96M |
| 2026-09-08 | CNY 42.76 | +3.64% | CNY 41.28 | CNY 42.84 | CNY 41.05 | 58.32M |
| 2026-09-07 | CNY 41.26 | +0.17% | CNY 41.20 | CNY 41.86 | CNY 40.95 | 31.93M |
| 2026-09-04 | CNY 41.19 | -4.21% | CNY 42.76 | CNY 43.00 | CNY 41.00 | 50.25M |
| 2026-09-03 | CNY 43.00 | +2.26% | CNY 42.00 | CNY 43.33 | CNY 41.71 | 44.21M |
| 2026-09-02 | CNY 42.05 | -1.29% | CNY 42.60 | CNY 42.99 | CNY 41.59 | 38.02M |
| 2026-09-01 | CNY 42.60 | -1.62% | CNY 43.32 | CNY 43.53 | CNY 42.00 | 36.49M |
| 2026-08-31 | CNY 43.30 | -1.10% | CNY 42.79 | CNY 43.70 | CNY 42.28 | 42.76M |
| 2026-08-28 | CNY 43.78 | -2.93% | CNY 44.52 | CNY 45.24 | CNY 43.10 | 43.98M |
| 2026-08-27 | CNY 45.10 | +2.08% | CNY 44.60 | CNY 45.14 | CNY 43.18 | 63.20M |
| 2026-08-26 | CNY 44.18 | -4.83% | CNY 46.47 | CNY 46.87 | CNY 43.66 | 57.73M |
| 2026-08-25 | CNY 46.42 | +3.48% | CNY 44.33 | CNY 46.96 | CNY 43.75 | 75.26M |
| 2026-08-24 | CNY 44.86 | -6.50% | CNY 47.93 | CNY 48.87 | CNY 44.22 | 73.39M |
| 2026-08-21 | CNY 47.98 | -5.74% | CNY 48.93 | CNY 49.80 | CNY 47.19 | 92.85M |
| 2026-08-20 | CNY 50.90 | +5.06% | CNY 52.00 | CNY 53.57 | CNY 49.10 | 103.42M |
| 2026-08-19 | CNY 48.45 | -5.28% | CNY 51.00 | CNY 51.50 | CNY 48.30 | 86.41M |
| 2026-08-18 | CNY 51.15 | +2.08% | CNY 50.02 | CNY 51.96 | CNY 49.30 | 67.15M |
| 2026-08-17 | CNY 50.11 | +2.02% | CNY 48.78 | CNY 50.50 | CNY 47.23 | 72.94M |
| 2026-08-14 | CNY 49.12 | -1.37% | CNY 49.20 | CNY 50.00 | CNY 48.20 | 78.09M |
| 2026-08-13 | CNY 49.80 | +3.97% | CNY 47.81 | CNY 51.30 | CNY 47.15 | 103.20M |
| 2026-08-12 | CNY 47.90 | +0.65% | CNY 47.55 | CNY 48.99 | CNY 46.64 | 74.33M |
| 2026-08-11 | CNY 47.59 | +1.19% | CNY 47.44 | CNY 50.23 | CNY 46.00 | 117.85M |
| 2026-08-10 | CNY 47.03 | +3.86% | CNY 45.68 | CNY 49.19 | CNY 45.68 | 134.12M |
| 2026-08-07 | CNY 45.28 | +14.34% | CNY 40.22 | CNY 45.30 | CNY 39.60 | 105.49M |
| 2026-08-06 | CNY 39.60 | -0.90% | CNY 40.30 | CNY 40.50 | CNY 38.60 | 55.99M |
| 2026-08-05 | CNY 39.96 | +0.10% | CNY 39.50 | CNY 41.66 | CNY 39.40 | 68.69M |
| 2026-08-04 | CNY 39.92 | +10.67% | CNY 37.57 | CNY 40.43 | CNY 37.57 | 105.93M |
| 2026-08-03 | CNY 36.07 | -1.98% | CNY 37.00 | CNY 37.68 | CNY 35.97 | 40.75M |
| 2026-07-31 | CNY 36.80 | +2.19% | CNY 35.02 | CNY 37.76 | CNY 34.83 | 46.28M |
| 2026-07-30 | CNY 36.01 | -3.25% | CNY 37.14 | CNY 37.65 | CNY 35.31 | 58.97M |
| 2026-07-29 | CNY 37.22 | -1.33% | CNY 38.19 | CNY 39.39 | CNY 37.00 | 60.63M |
| 2026-07-28 | CNY 37.72 | -2.71% | CNY 38.11 | CNY 38.77 | CNY 37.46 | 63.24M |
| 2026-07-27 | CNY 38.77 | +0.62% | CNY 38.41 | CNY 40.96 | CNY 38.06 | 73.27M |
| 2026-07-24 | CNY 38.53 | -1.21% | CNY 38.65 | CNY 40.28 | CNY 38.18 | 76.58M |
| 2026-07-23 | CNY 39.00 | -1.91% | CNY 39.27 | CNY 40.05 | CNY 38.07 | 82.52M |
| 2026-07-22 | CNY 39.76 | +1.02% | CNY 38.40 | CNY 41.04 | CNY 37.65 | 113.61M |
| 2026-07-21 | CNY 39.36 | +5.58% | CNY 36.56 | CNY 39.45 | CNY 36.44 | 104.76M |
| 2026-07-20 | CNY 37.28 | +5.07% | CNY 34.98 | CNY 38.10 | CNY 34.50 | 120.81M |
| 2026-07-17 | CNY 35.48 | -8.08% | CNY 38.48 | CNY 38.49 | CNY 35.47 | 136.36M |
| 2026-07-16 | CNY 38.60 | -4.22% | CNY 38.29 | CNY 41.70 | CNY 38.01 | 136.02M |
| 2026-07-15 | CNY 40.30 | +9.13% | CNY 37.59 | CNY 42.00 | CNY 36.94 | 161.86M |
| 2026-07-14 | CNY 36.93 | +8.36% | CNY 33.63 | CNY 37.20 | CNY 32.15 | 125.95M |
| 2026-07-13 | CNY 34.08 | +0.41% | CNY 34.15 | CNY 34.64 | CNY 33.54 | 81.18M |
| 2026-07-10 | CNY 33.94 | +9.55% | CNY 30.63 | CNY 34.90 | CNY 30.09 | 102.20M |
| 2026-07-09 | CNY 30.98 | +2.21% | CNY 29.99 | CNY 32.10 | CNY 29.62 | 72.68M |
| 2026-07-08 | CNY 30.31 | -0.85% | CNY 30.63 | CNY 31.70 | CNY 30.08 | 65.50M |
| 2026-07-07 | CNY 30.57 | -0.75% | CNY 31.00 | CNY 31.99 | CNY 29.95 | 79.27M |
| 2026-07-06 | CNY 30.80 | +4.16% | CNY 29.80 | CNY 31.85 | CNY 29.39 | 87.40M |
| 2026-07-03 | CNY 29.57 | +1.58% | CNY 29.38 | CNY 29.94 | CNY 28.61 | 55.73M |
| 2026-07-02 | CNY 29.11 | -2.87% | CNY 29.95 | CNY 30.49 | CNY 28.91 | 69.18M |
| 2026-07-01 | CNY 29.97 | +3.59% | CNY 28.60 | CNY 30.29 | CNY 27.13 | 94.41M |
| 2026-06-30 | CNY 28.93 | +0.45% | CNY 28.28 | CNY 29.48 | CNY 28.06 | 73.26M |
| 2026-06-29 | CNY 28.80 | +9.42% | CNY 26.68 | CNY 30.00 | CNY 26.00 | 116.83M |
| 2026-06-26 | CNY 26.32 | +3.74% | CNY 25.29 | CNY 27.29 | CNY 25.19 | 76.83M |
| 2026-06-25 | CNY 25.37 | +2.26% | CNY 24.50 | CNY 25.68 | CNY 24.17 | 56.85M |
| 2026-06-24 | CNY 24.81 | +4.68% | CNY 23.92 | CNY 25.50 | CNY 23.70 | 68.42M |
| 2026-06-23 | CNY 23.70 | +0.13% | CNY 23.50 | CNY 24.45 | CNY 23.50 | 44.02M |
| 2026-06-22 | CNY 23.67 | +4.23% | CNY 22.59 | CNY 23.69 | CNY 22.35 | 46.22M |
| 2026-06-18 | CNY 22.71 | +2.44% | CNY 22.02 | CNY 22.94 | CNY 21.86 | 41.86M |
| 2026-06-17 | CNY 22.17 | +0.82% | CNY 21.93 | CNY 22.37 | CNY 21.80 | 24.89M |
| 2026-06-16 | CNY 21.99 | -2.14% | CNY 22.18 | CNY 22.24 | CNY 21.81 | 25.92M |
| 2026-06-15 | CNY 22.47 | +0.40% | CNY 22.11 | CNY 22.48 | CNY 21.90 | 42.83M |
| 2026-06-12 | CNY 22.38 | +3.04% | CNY 21.89 | CNY 22.38 | CNY 21.01 | 70.00M |
| 2026-06-11 | CNY 21.72 | -2.51% | CNY 22.00 | CNY 22.12 | CNY 21.45 | 29.62M |
| 2026-06-10 | CNY 22.28 | +0.36% | CNY 21.99 | CNY 22.55 | CNY 21.96 | 20.90M |
| 2026-06-09 | CNY 22.20 | +0.41% | CNY 22.12 | CNY 22.25 | CNY 21.58 | 20.54M |
| 2026-06-08 | CNY 22.11 | -4.16% | CNY 22.71 | CNY 23.09 | CNY 21.80 | 24.12M |
| 2026-06-05 | CNY 23.07 | +0.39% | CNY 23.42 | CNY 23.80 | CNY 23.00 | 27.94M |
| 2026-06-04 | CNY 22.98 | -2.17% | CNY 23.36 | CNY 23.48 | CNY 22.81 | 24.36M |
| 2026-06-03 | CNY 23.49 | -2.29% | CNY 23.93 | CNY 23.93 | CNY 23.34 | 30.45M |
| 2026-06-02 | CNY 24.04 | -2.04% | CNY 24.48 | CNY 24.58 | CNY 23.70 | 22.94M |
| 2026-06-01 | CNY 24.54 | -2.23% | CNY 24.66 | CNY 25.18 | CNY 24.10 | 24.09M |
| 2026-05-29 | CNY 25.10 | +0.32% | CNY 25.05 | CNY 25.66 | CNY 24.73 | 31.43M |
| 2026-05-28 | CNY 25.02 | -1.15% | CNY 25.59 | CNY 25.62 | CNY 24.85 | 22.24M |
| 2026-05-27 | CNY 25.31 | -0.75% | CNY 25.50 | CNY 25.72 | CNY 25.02 | 26.17M |
| 2026-05-26 | CNY 25.50 | -1.12% | CNY 25.66 | CNY 25.81 | CNY 25.22 | 20.34M |