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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.17	14.52	14.52	14.53	14.08	20.19M
August 15, 2025	14.17	14.12	14.12	14.29	13.9	19M
August 14, 2025	14.53	14.13	14.13	14.61	14.12	17.08M
August 13, 2025	14.26	14.53	14.53	14.65	14	21.54M
August 12, 2025	14.77	14.43	14.43	15.18	14.31	20.05M
August 11, 2025	14.6	14.77	14.77	14.91	14.53	15.98M
August 08, 2025	14.55	14.73	14.73	14.95	14.31	19.66M
August 07, 2025	14.71	14.54	14.54	15.07	14.49	22.36M
August 06, 2025	15.26	14.83	14.83	15.55	14.8	28.98M
August 05, 2025	15.7	15.38	15.38	16	15.19	33.6M
August 04, 2025	14.45	15.86	15.86	16.12	14.18	53.5M
August 01, 2025	14.98	14.76	14.76	15.6	14.7	32.12M
July 31, 2025	14.88	15.11	15.11	15.8	14.86	40.36M
July 30, 2025	15.26	14.99	14.99	15.85	14.61	41.83M
July 29, 2025	14.88	15.55	15.55	15.84	14.59	52.62M
July 28, 2025	14.84	14.89	14.89	15.24	14.79	28.53M
July 25, 2025	15.27	14.84	14.84	15.45	14.76	31.36M
July 24, 2025	15.97	15.27	15.27	16.34	15.05	43.41M
July 23, 2025	15.71	15.82	15.82	16.76	15.71	50.06M
July 22, 2025	15.07	16.63	16.63	17.49	15.03	77.29M
July 21, 2025	14.69	15.35	15.35	15.43	14.34	57.03M
July 18, 2025	13.61	14.78	14.78	14.86	13.11	49.64M
July 17, 2025	13.2	13.72	13.72	13.75	13.2	31.99M
July 16, 2025	13.1	13.27	13.27	13.4	12.75	26.9M
July 15, 2025	13.78	13.13	13.13	13.84	12.86	30.34M
July 14, 2025	13.51	13.88	13.88	13.94	13.32	24.72M
July 11, 2025	13.7	13.61	13.61	14.23	13.55	27.66M
July 10, 2025	14.23	13.94	13.94	14.38	13.77	27.36M
July 09, 2025	14.03	14.37	14.37	14.39	13.66	40.57M
July 08, 2025	14.6	14.31	14.31	15.75	14.19	51.77M
July 07, 2025	14.63	14.19	14.19	15.36	14.15	46.32M
July 04, 2025	14.8	14.69	14.69	15.24	14.65	48.37M
July 03, 2025	13.69	15.12	15.12	16.22	13.29	78.96M
July 02, 2025	13.61	13.69	13.69	14.14	13.29	37.52M
July 01, 2025	13.59	13.87	13.87	14.36	13.51	50.55M
June 30, 2025	13.03	13.69	13.69	13.71	12.6	39.41M
June 27, 2025	12.93	13.28	13.28	13.48	12.75	40.35M
June 26, 2025	12.91	12.93	12.93	13.22	12.85	36.32M
June 25, 2025	14.23	13.44	13.44	14.65	13.06	57.73M
June 24, 2025	13.98	14.35	14.35	14.52	13.66	80.87M
June 23, 2025	14.36	13.58	13.58	14.47	13.26	68.94M
June 20, 2025	11.86	13.94	13.94	13.94	11.86	54.36M
June 19, 2025	12.41	11.62	11.62	12.56	11.55	44.57M
June 18, 2025	12.44	12.72	12.72	13.12	12.25	44.24M
June 17, 2025	14.1	12.71	12.71	14.38	12.68	62.91M
June 16, 2025	13.11	13.89	13.89	14.15	12.85	63.49M
June 13, 2025	12.59	13.69	13.69	14.8	12.52	82.33M
June 12, 2025	12.48	12.69	12.69	13	12.3	61.61M
June 11, 2025	13.42	13.15	13.15	14.1	12.43	97.42M
June 10, 2025	10.78	12.78	12.78	12.78	10.7	57.08M
June 09, 2025	10.07	10.65	10.65	11.09	10.02	33.9M
June 06, 2025	10.08	10.04	10.04	10.41	9.95	19.78M
June 05, 2025	10.55	10.16	10.16	10.58	10.07	24.96M
June 04, 2025	10.64	10.51	10.51	10.84	10.4	31.02M
June 03, 2025	10.26	10.73	10.73	11.09	10.18	43.05M
May 30, 2025	10.35	10.53	10.53	11.18	10.1	52.5M
May 29, 2025	9.21	10.2	10.2	10.55	9.13	45.19M
May 28, 2025	9.69	9.35	9.35	9.77	9.27	25.49M
May 27, 2025	9.41	9.85	9.85	9.92	9.31	35.18M
May 26, 2025	9.64	9.48	9.48	9.67	9.3	26.76M

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