Beijing Science Sun Pharmaceutical Co., Ltd. - 300485.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	10.67	10.74	10.74	10.75	10.62	3.3M
December 23, 2025	10.81	10.67	10.67	10.84	10.65	3.37M
December 22, 2025	10.81	10.8	10.8	10.9	10.77	3.57M
December 19, 2025	10.74	10.82	10.82	10.86	10.68	3.7M
December 18, 2025	10.59	10.69	10.69	10.85	10.55	4.36M
December 17, 2025	10.61	10.64	10.64	10.65	10.39	5.24M
December 16, 2025	10.79	10.64	10.64	10.82	10.55	5.85M
December 15, 2025	10.84	10.77	10.77	10.93	10.71	3.87M
December 12, 2025	10.91	10.85	10.85	11.01	10.82	4.22M
December 11, 2025	11.15	10.91	10.91	11.17	10.89	6.2M
December 10, 2025	11.2	11.12	11.12	11.25	11.05	5.52M
December 09, 2025	11.44	11.24	11.24	11.53	11.22	6.22M
December 08, 2025	11.52	11.44	11.44	11.62	11.4	6.88M
December 05, 2025	11.51	11.52	11.52	11.55	11.14	7.57M
December 04, 2025	11.91	11.45	11.45	11.91	11.28	5.47M
December 03, 2025	11.91	11.47	11.47	11.91	11.41	6.87M
December 02, 2025	11.83	11.52	11.52	11.83	11.48	6.87M
December 01, 2025	11.77	11.78	11.78	11.93	11.69	6.97M
November 28, 2025	11.91	11.78	11.78	11.93	11.65	8.86M
November 27, 2025	12.19	11.95	11.95	12.19	11.77	11.32M
November 26, 2025	11.96	12.06	12.06	12.9	11.91	19.97M
November 25, 2025	11.37	11.95	11.95	12.31	11.37	16.8M
November 24, 2025	11.42	11.36	11.36	11.59	11.17	8.72M
November 21, 2025	12.05	11.37	11.37	12.23	11.32	15.63M
November 20, 2025	12.4	12.19	12.19	12.5	12	12.76M
November 19, 2025	12.95	12.42	12.42	12.95	12.3	16.89M
November 18, 2025	13.07	12.86	12.86	13.76	12.8	21.66M
November 17, 2025	13.41	13.25	13.25	13.55	12.91	28.8M
November 14, 2025	12.69	13.35	13.35	13.8	12.66	38.64M
November 13, 2025	12.81	12.77	12.77	12.85	12.53	22.56M
November 12, 2025	12.34	12.88	12.88	12.9	12.24	32.09M
November 11, 2025	12.25	12.31	12.31	12.38	12.02	9.74M
November 10, 2025	11.91	12.23	12.23	12.29	11.91	11.23M
November 07, 2025	11.98	11.93	11.93	12.15	11.88	7.71M
November 06, 2025	12.27	12	12	12.28	11.92	10.77M
November 05, 2025	12.24	12.28	12.28	12.58	12.2	10.83M
November 04, 2025	12.38	12.37	12.37	12.5	12.2	11.09M
November 03, 2025	12.49	12.45	12.45	12.55	12.2	16.65M
October 31, 2025	11.66	12.46	12.46	12.48	11.66	26.2M
October 30, 2025	12	11.67	11.67	12.05	11.64	10.29M
October 29, 2025	12.02	11.99	11.99	12.07	11.71	11.14M
October 28, 2025	11.83	12.08	12.08	12.12	11.71	10.91M
October 27, 2025	11.83	11.85	11.85	11.98	11.79	8.49M
October 24, 2025	11.98	11.76	11.76	12.08	11.75	11.57M
October 23, 2025	12.25	12	12	12.44	11.86	12.1M
October 22, 2025	12.14	12.26	12.26	12.68	12.14	17.94M
October 21, 2025	12.25	12.24	12.24	12.35	11.95	12.56M
October 20, 2025	12.23	12.3	12.3	12.4	11.93	16.73M
October 17, 2025	12.41	12.29	12.29	12.68	12.23	21.39M
October 16, 2025	12.28	12.52	12.52	12.85	12.13	33.7M
October 15, 2025	11.26	12.28	12.28	12.76	11.22	36.93M
October 14, 2025	11.33	11.25	11.25	11.59	11.23	8.69M
October 13, 2025	11.06	11.32	11.32	11.45	10.76	8.66M
October 10, 2025	11.28	11.26	11.26	11.36	11.21	7.23M
October 09, 2025	11.53	11.28	11.28	11.59	11.23	7.7M
September 30, 2025	11.42	11.43	11.43	11.49	11.32	4.89M
September 29, 2025	11.3	11.39	11.39	11.45	11.11	7.26M
September 26, 2025	11.42	11.3	11.3	11.49	11.24	6.46M
September 25, 2025	11.54	11.5	11.5	11.9	11.48	7.92M
September 24, 2025	11.5	11.58	11.58	11.72	11.47	5.81M

Beijing Science Sun Pharmaceutical Co., Ltd. (300485.SZ) SHZ