BeOne Medicines AG (SHA:688235)
China
· Delayed Price · Currency is CNY 298.21
-3.64 (-1.21%)
Sep 29, 2025, 11:30 AM CST
BeOne Medicines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 313.33 | 325.00 | 310.10 | 314.95 | 314.95 | 0.52% | 5,835,429 |
| Sep 17, 2025 | 316.60 | 321.50 | 312.11 | 313.33 | 313.33 | -1.03% | 4,589,407 |
| Sep 16, 2025 | 320.50 | 323.33 | 314.00 | 316.59 | 316.59 | -1.07% | 4,079,966 |
| Sep 15, 2025 | 311.93 | 329.16 | 311.00 | 320.00 | 320.00 | 1.40% | 6,545,905 |
| Sep 12, 2025 | 310.22 | 319.40 | 310.07 | 315.57 | 315.57 | 3.40% | 7,508,727 |
| Sep 11, 2025 | 285.10 | 307.00 | 278.90 | 305.18 | 305.18 | -3.73% | 13,134,392 |
| Sep 10, 2025 | 321.00 | 328.67 | 315.65 | 316.99 | 316.99 | -1.92% | 5,741,825 |
| Sep 9, 2025 | 314.00 | 345.00 | 313.06 | 323.20 | 323.20 | 1.64% | 9,544,346 |
| Sep 8, 2025 | 320.00 | 328.68 | 312.10 | 318.00 | 318.00 | -0.56% | 7,181,244 |
| Sep 5, 2025 | 303.05 | 320.00 | 293.11 | 319.80 | 319.80 | 3.80% | 8,708,276 |
| Sep 4, 2025 | 336.20 | 337.99 | 298.88 | 308.10 | 308.10 | -5.51% | 10,550,777 |
| Sep 3, 2025 | 319.93 | 330.00 | 311.20 | 326.08 | 326.08 | 0.38% | 9,456,319 |
| Sep 2, 2025 | 299.85 | 346.00 | 298.00 | 324.85 | 324.85 | 8.28% | 13,711,337 |
| Sep 1, 2025 | 289.99 | 310.30 | 287.00 | 300.00 | 300.00 | 7.91% | 11,803,229 |
| Aug 29, 2025 | 247.02 | 286.28 | 247.02 | 278.00 | 278.00 | 12.55% | 9,004,370 |
| Aug 28, 2025 | 245.00 | 247.00 | 238.21 | 247.00 | 247.00 | 0.40% | 3,545,716 |
| Aug 27, 2025 | 251.02 | 254.90 | 246.01 | 246.01 | 246.01 | -1.80% | 3,527,380 |
| Aug 26, 2025 | 257.00 | 261.76 | 250.18 | 250.51 | 250.51 | -1.76% | 3,772,835 |
| Aug 25, 2025 | 247.00 | 257.50 | 246.50 | 254.99 | 254.99 | 3.13% | 4,531,212 |
| Aug 22, 2025 | 245.17 | 247.34 | 240.50 | 247.25 | 247.25 | 1.64% | 3,429,052 |
| Aug 21, 2025 | 241.50 | 248.77 | 240.12 | 243.25 | 243.25 | 2.42% | 4,053,626 |
| Aug 20, 2025 | 233.88 | 237.88 | 232.89 | 237.50 | 237.50 | 1.19% | 2,323,688 |
| Aug 19, 2025 | 242.47 | 245.95 | 234.60 | 234.70 | 234.70 | -3.42% | 3,952,354 |
| Aug 18, 2025 | 242.42 | 246.95 | 239.33 | 243.00 | 243.00 | 0.75% | 3,726,488 |
| Aug 15, 2025 | 234.10 | 241.96 | 231.50 | 241.19 | 241.19 | 3.05% | 4,540,079 |
| Aug 14, 2025 | 237.00 | 239.65 | 233.50 | 234.06 | 234.06 | 0.12% | 3,418,406 |
| Aug 13, 2025 | 230.00 | 236.36 | 228.10 | 233.79 | 233.79 | 1.68% | 3,634,937 |
| Aug 12, 2025 | 228.89 | 232.00 | 224.53 | 229.92 | 229.92 | 0.41% | 2,944,075 |
| Aug 11, 2025 | 225.00 | 231.32 | 224.95 | 228.98 | 228.98 | 1.94% | 2,534,607 |
| Aug 8, 2025 | 234.00 | 235.20 | 223.30 | 224.63 | 224.63 | -4.68% | 5,388,098 |
| Aug 7, 2025 | 248.00 | 250.99 | 234.20 | 235.66 | 235.66 | -4.02% | 4,829,224 |
| Aug 6, 2025 | 250.30 | 250.30 | 243.60 | 245.54 | 245.54 | -1.57% | 1,991,925 |
| Aug 5, 2025 | 243.50 | 253.30 | 242.89 | 249.46 | 249.46 | 2.44% | 2,835,726 |
| Aug 4, 2025 | 238.00 | 244.45 | 234.24 | 243.51 | 243.51 | 2.37% | 2,485,919 |
| Aug 1, 2025 | 237.80 | 239.85 | 234.66 | 237.88 | 237.88 | -0.15% | 2,646,800 |
| Jul 31, 2025 | 241.49 | 244.97 | 237.11 | 238.24 | 238.24 | -1.55% | 2,175,425 |
| Jul 30, 2025 | 246.00 | 249.69 | 240.58 | 242.00 | 242.00 | -1.54% | 2,243,506 |
| Jul 29, 2025 | 241.00 | 247.70 | 237.00 | 245.78 | 245.78 | 1.81% | 2,740,500 |
| Jul 28, 2025 | 235.69 | 242.18 | 235.00 | 241.42 | 241.42 | 2.79% | 2,781,201 |
| Jul 25, 2025 | 238.08 | 241.55 | 234.00 | 234.87 | 234.87 | -1.18% | 2,364,308 |
| Jul 24, 2025 | 237.89 | 239.77 | 235.61 | 237.68 | 237.68 | -0.19% | 2,187,718 |
| Jul 23, 2025 | 237.60 | 241.82 | 236.98 | 238.13 | 238.13 | 0.60% | 2,061,488 |
| Jul 22, 2025 | 235.20 | 242.86 | 235.20 | 236.72 | 236.72 | 0.11% | 2,694,094 |
| Jul 21, 2025 | 248.00 | 248.39 | 235.10 | 236.45 | 236.45 | -5.33% | 3,550,239 |