Pharmaron Beijing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.94	29.21	28.67	29.21	29.21	0.62%	10,689,830
Dec 4, 2025	28.84	29.10	28.57	29.03	29.03	0.66%	14,241,880
Dec 3, 2025	29.00	29.19	28.74	28.84	28.84	-0.55%	8,611,705
Dec 2, 2025	29.68	29.68	28.85	29.00	29.00	-2.23%	11,303,570
Dec 1, 2025	29.50	30.00	29.22	29.66	29.66	2.45%	18,992,640
Nov 28, 2025	28.99	29.19	28.74	28.95	28.95	0.28%	9,247,138
Nov 27, 2025	28.77	29.27	28.64	28.87	28.87	-0.07%	11,988,260
Nov 26, 2025	29.04	29.60	28.83	28.89	28.89	-0.62%	15,059,990
Nov 25, 2025	29.07	29.42	28.88	29.07	29.07	0.24%	12,850,870
Nov 24, 2025	28.64	29.15	28.28	29.00	29.00	2.15%	15,701,220
Nov 21, 2025	29.00	29.30	28.11	28.39	28.39	-2.54%	14,923,570
Nov 20, 2025	29.38	29.57	29.00	29.13	29.13	-0.10%	10,701,950
Nov 19, 2025	29.63	29.67	29.10	29.16	29.16	-1.22%	11,780,880
Nov 18, 2025	29.76	30.05	29.36	29.52	29.52	-0.94%	13,389,540
Nov 17, 2025	30.50	30.50	29.33	29.80	29.80	-5.34%	31,938,980
Nov 14, 2025	31.31	32.10	31.30	31.48	31.48	-0.35%	18,532,100
Nov 13, 2025	31.15	31.76	30.93	31.59	31.59	2.27%	21,630,440
Nov 12, 2025	31.16	31.52	30.85	30.89	30.89	-0.45%	15,368,370
Nov 11, 2025	31.90	31.95	30.87	31.03	31.03	-2.54%	17,641,960
Nov 10, 2025	31.55	31.99	31.18	31.84	31.84	0.54%	17,041,570
Nov 7, 2025	32.25	32.26	31.51	31.67	31.67	-1.80%	16,583,150
Nov 6, 2025	32.00	32.65	31.88	32.25	32.25	0.56%	17,145,990
Nov 5, 2025	31.70	32.38	31.60	32.07	32.07	-0.53%	18,077,150
Nov 4, 2025	33.11	33.60	31.92	32.24	32.24	-3.62%	23,992,690
Nov 3, 2025	33.70	34.12	33.16	33.45	33.45	-0.18%	25,711,710
Oct 31, 2025	33.22	33.84	32.59	33.51	33.51	1.12%	34,073,300
Oct 30, 2025	34.05	34.34	33.13	33.14	33.14	-2.67%	35,978,460
Oct 29, 2025	32.47	34.09	32.21	34.05	34.05	6.51%	42,577,050
Oct 28, 2025	32.27	32.63	31.68	31.97	31.97	-0.93%	17,978,730
Oct 27, 2025	33.20	33.89	32.22	32.27	32.27	-0.22%	26,904,930
Oct 24, 2025	31.66	33.15	31.45	32.34	32.34	2.86%	30,856,910
Oct 23, 2025	31.00	31.63	30.78	31.44	31.44	1.55%	19,266,170
Oct 22, 2025	30.87	31.80	30.69	30.96	30.96	0.29%	21,285,260
Oct 21, 2025	30.70	31.07	30.43	30.87	30.87	1.01%	18,289,450
Oct 20, 2025	30.49	31.13	30.10	30.56	30.56	1.76%	21,325,280
Oct 17, 2025	31.01	31.27	29.92	30.03	30.03	-3.38%	25,118,010
Oct 16, 2025	31.06	31.88	30.80	31.08	31.08	-0.86%	24,078,010
Oct 15, 2025	30.29	31.59	29.88	31.35	31.35	4.33%	30,907,860
Oct 14, 2025	32.00	32.29	29.94	30.05	30.05	-5.38%	40,282,980
Oct 13, 2025	31.12	32.18	31.12	31.76	31.76	-3.99%	30,949,310
Oct 10, 2025	35.00	35.20	32.97	33.08	33.08	-6.29%	36,984,620
Oct 9, 2025	35.63	35.75	34.72	35.30	35.30	-1.26%	32,947,780
Sep 30, 2025	34.78	36.09	34.61	35.75	35.75	2.61%	41,373,020
Sep 29, 2025	33.48	35.05	32.76	34.84	34.84	3.78%	41,485,600
Sep 26, 2025	33.60	34.33	33.30	33.57	33.57	-2.98%	31,248,680
Sep 25, 2025	34.20	35.34	34.13	34.60	34.60	0.96%	36,976,210
Sep 24, 2025	34.00	34.67	33.80	34.27	34.27	0.59%	30,167,030
Sep 23, 2025	35.00	35.22	33.00	34.07	34.07	-3.35%	50,378,010
Sep 22, 2025	34.80	35.67	34.52	35.25	35.25	0.69%	35,549,030
Sep 19, 2025	35.71	37.07	34.81	35.01	35.01	-1.93%	52,571,540