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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	11.65	11.55	11.55	11.73	11.26	11.43M
September 22, 2025	11.8	11.74	11.74	12.02	11.55	13.7M
September 19, 2025	12.13	12.08	12.08	12.31	11.92	8.81M
September 18, 2025	12.35	12.17	12.17	12.53	12.03	10.3M
September 17, 2025	12.55	12.35	12.35	12.6	12.33	7.66M
September 16, 2025	12.53	12.55	12.55	12.57	12.37	5.72M
September 15, 2025	12.58	12.51	12.51	12.67	12.48	9.76M
September 12, 2025	12.48	12.61	12.61	12.81	12.25	14.36M
September 11, 2025	12.23	12.48	12.48	12.5	11.85	13.62M
September 10, 2025	12.43	12.35	12.35	12.67	12.26	8.79M
September 09, 2025	12.85	12.43	12.43	12.88	12.4	10.98M
September 08, 2025	12.9	12.86	12.86	13.04	12.72	9.43M
September 05, 2025	12.99	12.95	12.95	12.99	12.47	10.4M
September 04, 2025	13.03	12.87	12.87	13.3	12.67	10.23M
September 03, 2025	13.89	13	13	13.89	12.98	13.78M
September 02, 2025	13.5	13.75	13.75	14.18	13.42	21.03M
September 01, 2025	13.3	13.48	13.48	13.54	13.08	11.81M
August 29, 2025	13.22	13.17	13.17	13.45	13.12	10.48M
August 28, 2025	13.63	13.29	13.29	13.71	12.71	20.46M
August 27, 2025	14.3	13.59	13.59	14.35	13.57	22.18M
August 26, 2025	14.5	14.2	14.2	14.57	14.14	17.04M
August 25, 2025	14.26	14.53	14.53	14.6	14.14	18.8M
August 22, 2025	14.3	14.26	14.26	14.34	14.17	12.08M
August 21, 2025	14.5	14.19	14.19	14.56	14.16	16.51M
August 20, 2025	14.99	14.45	14.45	15.05	14.26	31.49M
August 19, 2025	14.52	15.18	15.18	16.25	14.5	48.19M
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

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