BeOne Medicines AG (SHA:688235)
China
· Delayed Price · Currency is CNY 279.25
-0.98 (-0.35%)
At close: Dec 5, 2025
BeOne Medicines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 280.23 | 280.23 | 276.19 | 279.25 | 279.25 | -0.35% | 1,415,897 |
| Dec 4, 2025 | 278.50 | 282.40 | 277.64 | 280.23 | 280.23 | 1.83% | 1,933,970 |
| Dec 3, 2025 | 278.89 | 281.00 | 274.03 | 275.20 | 275.20 | -1.59% | 1,826,145 |
| Dec 2, 2025 | 284.00 | 285.80 | 278.08 | 279.66 | 279.66 | -2.90% | 2,190,277 |
| Dec 1, 2025 | 289.69 | 289.71 | 281.24 | 288.00 | 288.00 | -0.59% | 2,742,213 |
| Nov 28, 2025 | 285.50 | 290.25 | 285.00 | 289.70 | 289.70 | 1.01% | 1,816,047 |
| Nov 27, 2025 | 284.38 | 291.60 | 284.38 | 286.81 | 286.81 | 0.54% | 2,323,906 |
| Nov 26, 2025 | 283.03 | 293.29 | 282.49 | 285.28 | 285.28 | 0.66% | 2,975,534 |
| Nov 25, 2025 | 278.00 | 287.50 | 276.10 | 283.40 | 283.40 | -0.59% | 2,811,213 |
| Nov 24, 2025 | 279.99 | 287.20 | 277.01 | 285.08 | 285.08 | 2.22% | 2,894,829 |
| Nov 21, 2025 | 279.00 | 284.00 | 277.31 | 278.88 | 278.88 | -1.66% | 2,323,704 |
| Nov 20, 2025 | 282.50 | 286.94 | 282.30 | 283.58 | 283.58 | -0.15% | 1,904,443 |
| Nov 19, 2025 | 283.80 | 286.74 | 280.66 | 284.02 | 284.02 | -1.85% | 2,414,042 |
| Nov 18, 2025 | 294.90 | 302.67 | 286.39 | 289.37 | 289.37 | -0.48% | 3,343,120 |
| Nov 17, 2025 | 298.23 | 298.23 | 287.00 | 290.78 | 290.78 | -2.68% | 3,076,587 |
| Nov 14, 2025 | 296.02 | 307.77 | 296.02 | 298.80 | 298.80 | -1.90% | 4,021,693 |
| Nov 13, 2025 | 303.32 | 313.25 | 300.25 | 304.59 | 304.59 | 3.74% | 7,301,617 |
| Nov 12, 2025 | 282.86 | 293.90 | 280.01 | 293.62 | 293.62 | 5.62% | 6,197,797 |
| Nov 11, 2025 | 281.16 | 284.65 | 276.66 | 278.00 | 278.00 | -0.77% | 2,618,999 |
| Nov 10, 2025 | 273.10 | 283.58 | 270.30 | 280.16 | 280.16 | 0.42% | 3,102,642 |
| Nov 7, 2025 | 286.00 | 286.00 | 278.26 | 279.00 | 279.00 | 0.54% | 3,616,317 |
| Nov 6, 2025 | 272.70 | 279.20 | 272.70 | 277.50 | 277.50 | 2.67% | 2,777,996 |
| Nov 5, 2025 | 269.00 | 276.51 | 267.83 | 270.29 | 270.29 | -0.81% | 3,114,575 |
| Nov 4, 2025 | 281.31 | 282.99 | 271.04 | 272.51 | 272.51 | -3.54% | 4,301,774 |
| Nov 3, 2025 | 298.90 | 299.00 | 281.01 | 282.50 | 282.50 | -4.80% | 5,934,178 |
| Oct 31, 2025 | 281.80 | 298.68 | 280.29 | 296.75 | 296.75 | 5.31% | 5,708,962 |
| Oct 30, 2025 | 286.48 | 287.00 | 279.07 | 281.80 | 281.80 | -2.56% | 2,564,142 |
| Oct 29, 2025 | 285.00 | 289.20 | 280.88 | 289.19 | 289.19 | 1.47% | 2,463,724 |
| Oct 28, 2025 | 288.27 | 291.88 | 284.41 | 285.00 | 285.00 | -1.11% | 2,235,566 |
| Oct 27, 2025 | 283.81 | 292.99 | 283.81 | 288.21 | 288.21 | 3.01% | 3,543,163 |
| Oct 24, 2025 | 277.15 | 281.32 | 276.37 | 279.80 | 279.80 | 1.25% | 2,241,471 |
| Oct 23, 2025 | 280.26 | 280.26 | 270.00 | 276.35 | 276.35 | -1.99% | 2,699,740 |
| Oct 22, 2025 | 280.00 | 286.58 | 278.79 | 281.95 | 281.95 | -0.22% | 1,921,058 |
| Oct 21, 2025 | 275.98 | 284.65 | 275.00 | 282.56 | 282.56 | 2.92% | 3,285,703 |
| Oct 20, 2025 | 276.39 | 279.79 | 272.17 | 274.55 | 274.55 | 0.32% | 2,252,067 |
| Oct 17, 2025 | 285.00 | 285.00 | 271.99 | 273.67 | 273.67 | -4.20% | 3,678,358 |
| Oct 16, 2025 | 280.00 | 293.00 | 278.88 | 285.68 | 285.68 | 1.44% | 3,846,896 |
| Oct 15, 2025 | 276.64 | 281.78 | 270.66 | 281.63 | 281.63 | 2.89% | 3,470,077 |
| Oct 14, 2025 | 286.00 | 287.92 | 272.20 | 273.71 | 273.71 | -3.67% | 3,520,002 |
| Oct 13, 2025 | 274.01 | 286.96 | 274.00 | 284.15 | 284.15 | -0.50% | 3,683,424 |
| Oct 10, 2025 | 300.88 | 302.51 | 283.00 | 285.59 | 285.59 | -6.20% | 5,536,072 |
| Oct 9, 2025 | 310.50 | 312.00 | 299.02 | 304.48 | 304.48 | -0.79% | 3,918,395 |
| Sep 30, 2025 | 301.02 | 308.66 | 301.01 | 306.90 | 306.90 | 1.95% | 3,525,160 |
| Sep 29, 2025 | 300.55 | 302.61 | 295.30 | 301.02 | 301.02 | -0.27% | 3,101,099 |
| Sep 26, 2025 | 313.30 | 314.20 | 301.01 | 301.85 | 301.85 | -4.38% | 4,494,550 |
| Sep 25, 2025 | 311.00 | 324.30 | 310.00 | 315.67 | 315.67 | 1.93% | 5,037,332 |
| Sep 24, 2025 | 303.83 | 311.77 | 303.21 | 309.68 | 309.68 | 2.02% | 4,374,708 |
| Sep 23, 2025 | 312.50 | 314.90 | 297.30 | 303.55 | 303.55 | -3.60% | 5,322,594 |
| Sep 22, 2025 | 307.10 | 316.50 | 306.00 | 314.89 | 314.89 | 1.51% | 4,500,614 |
| Sep 19, 2025 | 316.80 | 322.56 | 306.28 | 310.20 | 310.20 | -1.51% | 4,792,338 |