Pharmaron Beijing Co., Ltd. - 300759.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.8	32.91	32.91	34.55	32.38	52.1M
January 13, 2026	32.18	32.83	32.83	34.3	32.14	55.08M
January 12, 2026	31.67	31.55	31.55	32.13	31.21	23.24M
January 09, 2026	31.18	31.59	31.59	31.78	30.94	24.74M
January 08, 2026	31.06	31.18	31.18	31.45	30.85	21.19M
January 07, 2026	30.51	30.98	30.98	31.5	30.44	27.89M
January 06, 2026	30.31	30.51	30.51	30.66	29.8	26.47M
January 05, 2026	28.52	30.1	30.1	30.17	28.45	38.39M
December 31, 2025	28.64	28.43	28.43	28.99	28.28	17.16M
December 30, 2025	29	28.79	28.79	29.16	28.45	22.67M
December 29, 2025	29.38	29.17	29.17	29.64	29	18.23M
December 26, 2025	29.49	29.46	29.46	29.66	29.18	13.75M
December 25, 2025	28.91	29.55	29.55	29.63	28.91	18.49M
December 24, 2025	28.71	28.91	28.91	29.21	28.65	13.49M
December 23, 2025	29.02	28.81	28.81	29.13	28.62	13.65M
December 22, 2025	29.14	29.01	29.01	29.4	28.88	20.36M
December 19, 2025	29.2	29.44	29.44	29.94	28.95	19.9M
December 18, 2025	29.1	29	29	29.5	28.82	12.97M
December 17, 2025	28.38	29.19	29.19	29.4	28.31	16.01M
December 16, 2025	28.8	28.36	28.36	29.24	28.34	15.28M
December 15, 2025	29.69	28.85	28.85	29.91	28.83	21.05M
December 12, 2025	29.03	29.91	29.91	30.12	28.87	34.84M
December 11, 2025	29.34	29.05	29.05	29.73	29.05	15.09M
December 10, 2025	28.99	29.37	29.37	29.42	28.44	15.11M
December 09, 2025	29.24	29.1	29.1	29.9	29.02	19.18M
December 08, 2025	29.26	29.13	29.13	29.54	29.03	13.89M
December 05, 2025	28.94	29.21	29.21	29.21	28.67	10.69M
December 04, 2025	28.99	29.03	29.03	29.1	28.57	14.24M
December 03, 2025	29	28.84	28.84	29.19	28.74	8.61M
December 02, 2025	29.68	29	29	29.68	28.85	11.3M
December 01, 2025	29.5	29.66	29.66	30	29.22	18.99M
November 28, 2025	28.99	28.95	28.95	29.19	28.74	9.25M
November 27, 2025	28.77	28.87	28.87	29.27	28.64	12.14M
November 26, 2025	29.04	28.89	28.89	29.6	28.83	15.06M
November 25, 2025	29.07	29.07	29.07	29.42	28.88	12.85M
November 24, 2025	28.64	28.96	28.96	29.15	28.28	14.05M
November 21, 2025	29	28.39	28.39	29.3	28.11	15.04M
November 20, 2025	29.38	29.13	29.13	29.57	29	10.94M
November 19, 2025	29.63	29.16	29.16	29.67	29.1	12.12M
November 18, 2025	29.76	29.52	29.52	30.05	29.36	13.48M
November 17, 2025	30.5	29.8	29.8	30.5	29.33	31.94M
November 14, 2025	31.31	31.48	31.48	32.1	31.3	18.53M
November 13, 2025	31.15	31.59	31.59	31.76	30.93	21.84M
November 12, 2025	31.16	30.89	30.89	31.52	30.85	15.37M
November 11, 2025	31.9	31.03	31.03	31.95	30.87	17.64M
November 10, 2025	31.55	31.84	31.84	31.99	31.18	17.04M
November 07, 2025	32.25	31.67	31.67	32.26	31.51	16.78M
November 06, 2025	32	32.25	32.25	32.65	31.88	17.31M
November 05, 2025	31.7	32.07	32.07	32.38	31.6	18.08M
November 04, 2025	33.11	32.24	32.24	33.6	31.92	23.99M
November 03, 2025	33.7	33.45	33.45	34.12	33.16	25.71M
October 31, 2025	33.22	33.51	33.51	33.84	32.59	34.07M
October 30, 2025	34.05	33.14	33.14	34.34	33.13	36.26M
October 29, 2025	32.47	34.05	34.05	34.09	32.21	42.97M
October 28, 2025	32.27	31.97	31.97	32.63	31.68	17.98M
October 27, 2025	33.2	32.27	32.27	33.89	32.22	26.91M
October 24, 2025	31.66	32.34	32.34	33.15	31.45	31.14M
October 23, 2025	31	31.44	31.44	31.63	30.78	19.27M
October 22, 2025	30.87	30.96	30.96	31.8	30.69	21.29M
October 21, 2025	30.7	30.87	30.87	31.07	30.43	18.29M

Pharmaron Beijing Co., Ltd. (300759.SZ) SHZ