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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.3	11.26	11.26	11.39	11.23	3.58M
February 12, 2026	11.5	11.31	11.31	11.56	11.3	5.93M
February 11, 2026	11.65	11.53	11.53	11.66	11.5	6.14M
February 10, 2026	11.48	11.67	11.67	11.81	11.42	9.97M
February 09, 2026	11.36	11.48	11.48	11.48	11.26	9.9M
February 06, 2026	11.18	11.35	11.35	11.77	11.14	15.24M
February 05, 2026	11.07	10.98	10.98	11.11	10.96	3.85M
February 04, 2026	11.01	11.07	11.07	11.08	10.91	4.49M
February 03, 2026	10.9	11.04	11.04	11.04	10.85	3.84M
February 02, 2026	10.99	10.83	10.83	11.15	10.83	5.14M
January 30, 2026	11.15	11.05	11.05	11.38	10.98	6.82M
January 29, 2026	11.38	11.15	11.15	11.39	11.08	9.55M
January 28, 2026	11.8	11.44	11.44	11.81	11.42	9.87M
January 27, 2026	12.06	11.82	11.82	12.06	11.4	17.07M
January 26, 2026	11.65	12.09	12.09	12.18	11.52	23.47M
January 23, 2026	11.42	11.59	11.59	11.61	11.4	8.46M
January 22, 2026	11.42	11.34	11.34	11.42	11.31	4.5M
January 21, 2026	11.32	11.4	11.4	11.44	11.24	5.72M
January 20, 2026	11.37	11.37	11.37	11.49	11.27	6.96M
January 19, 2026	11.29	11.38	11.38	11.38	11.2	6.18M
January 16, 2026	11.5	11.29	11.29	11.57	11.2	9.46M
January 15, 2026	11.76	11.5	11.5	11.79	11.42	12.6M
January 14, 2026	12	11.86	11.86	12.1	11.66	25.87M
January 13, 2026	11.42	12.16	12.16	12.6	11.42	33.72M
January 12, 2026	11.5	11.43	11.43	11.53	11.31	9.22M
January 09, 2026	11.31	11.43	11.43	11.45	11.18	9.98M
January 08, 2026	11.17	11.25	11.25	11.37	11.12	7.65M
January 07, 2026	11.16	11.11	11.11	11.26	11.08	6.04M
January 06, 2026	11.2	11.15	11.15	11.23	11.06	7.16M
January 05, 2026	10.58	11.17	11.17	11.18	10.58	11.81M
December 31, 2025	10.69	10.58	10.58	10.69	10.51	3.17M
December 30, 2025	10.69	10.61	10.61	10.72	10.58	3.93M
December 29, 2025	10.72	10.7	10.7	10.79	10.65	3.43M
December 26, 2025	10.86	10.73	10.73	10.86	10.7	3.69M
December 25, 2025	10.79	10.86	10.86	10.89	10.69	4.38M
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

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