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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	30.49	30.56	30.56	31.13	30.1	21.33M
October 17, 2025	31.01	30.03	30.03	31.27	29.92	25.12M
October 16, 2025	31.06	31.08	31.08	31.88	30.8	24.08M
October 15, 2025	30.29	31.35	31.35	31.59	29.88	30.91M
October 14, 2025	32	30.05	30.05	32.29	29.94	40.28M
October 13, 2025	31.12	31.76	31.76	32.18	31.12	30.95M
October 10, 2025	35	33.08	33.08	35.2	32.97	36.99M
October 09, 2025	35.63	35.3	35.3	35.75	34.72	32.95M
September 30, 2025	34.78	35.75	35.75	36.09	34.61	41.37M
September 29, 2025	33.48	34.84	34.84	35.05	32.76	41.49M
September 26, 2025	33.6	33.57	33.57	34.33	33.3	31.25M
September 25, 2025	34.2	34.6	34.6	35.34	34.13	36.98M
September 24, 2025	34	34.27	34.27	34.67	33.8	30.17M
September 23, 2025	35	34.07	34.07	35.22	33	50.38M
September 22, 2025	34.8	35.25	35.25	35.67	34.52	35.55M
September 19, 2025	35.71	35.01	35.01	37.07	34.81	52.57M
September 18, 2025	35.49	35.7	35.7	37.63	34.81	79.02M
September 17, 2025	36.15	35.49	35.49	36.41	34.81	51.34M
September 16, 2025	36	35.7	35.7	36.19	34.9	56.31M
September 15, 2025	33.85	35.9	35.9	36.88	33.85	89.56M
September 12, 2025	32.8	33.75	33.75	34.56	31.77	78.69M
September 11, 2025	31	32.47	32.47	32.59	29.54	86.02M
September 10, 2025	32.02	32.9	32.9	34.06	32.02	68.75M
September 09, 2025	32.41	31.79	31.79	32.97	31.5	52.36M
September 08, 2025	31.49	32.6	32.6	32.73	31.35	66.47M
September 05, 2025	29.78	31.3	31.3	31.79	29.26	62.14M
September 04, 2025	32	29.65	29.65	32.18	29.1	60.48M
September 03, 2025	32	31.86	31.86	32.83	31.19	61.94M
September 02, 2025	31.26	31.63	31.63	32.62	30.87	72.75M
September 01, 2025	30.27	31.34	31.34	31.36	29.99	66.4M
August 29, 2025	29.44	30.26	30.26	30.61	29.18	50.1M
August 28, 2025	29.45	29.44	29.44	29.78	28.35	53.3M
August 27, 2025	30.78	29.46	29.46	31.1	29.44	46.95M
August 26, 2025	31.5	30.52	30.52	31.5	30.44	53.15M
August 25, 2025	30.55	31.82	31.82	31.85	30.22	67.67M
August 22, 2025	29.9	30.1	30.1	30.15	29.6	35.74M
August 21, 2025	29.89	30.01	30.01	30.39	29.7	33.89M
August 20, 2025	29.65	29.89	29.89	30.2	29.21	43.5M
August 19, 2025	31	29.99	29.99	32	29.98	63.6M
August 18, 2025	30.13	30.94	30.94	30.95	30.01	54.05M
August 15, 2025	29.99	30.23	30.23	30.57	29.86	44.03M
August 14, 2025	30.74	30.17	30.17	31.16	29.98	60.51M
August 13, 2025	29.01	30.84	30.84	31.18	28.99	90.97M
August 12, 2025	29.03	28.96	28.96	29.15	28.5	37.46M
August 11, 2025	28.4	29.01	29.01	29.14	28.4	45.52M
August 08, 2025	28.8	28.4	28.4	28.86	28.11	38.93M

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