Shenzhen - Delayed Quote
CNY
Pharmaron Beijing Co., Ltd. (300759.SZ)
42.76
+1.39
(+3.36%)
At close: 3:04:55 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.50
43.53
38.06
41.37
41.37
53,278,031
Oct 29, 2026
40.00
40.50
38.36
40.00
40.00
49,245,936
Oct 28, 2026
37.25
40.15
37.25
39.60
39.60
50,001,202
Oct 27, 2026
38.60
39.80
37.01
37.25
37.25
31,967,207
Oct 26, 2026
37.69
39.00
37.36
38.10
38.10
27,878,090
Oct 23, 2026
36.50
38.38
36.12
38.02
38.02
29,554,731
Oct 22, 2026
38.70
39.04
37.10
37.24
37.24
25,867,774
Oct 21, 2026
39.66
39.75
38.32
38.70
38.70
25,956,722
Oct 20, 2026
38.54
39.60
37.52
39.09
39.09
33,183,734
Oct 19, 2026
36.38
39.38
35.49
38.50
38.50
54,233,694
Oct 16, 2026
40.00
40.83
35.53
36.39
36.39
59,314,516
Oct 15, 2026
39.18
40.35
38.76
39.05
39.05
28,624,009
Oct 14, 2026
40.88
41.12
39.87
40.00
40.00
24,979,538
Oct 13, 2026
40.82
41.70
38.71
40.60
40.60
50,963,681
Oct 12, 2026
43.28
44.22
41.80
41.80
41.80
34,262,260
Oct 9, 2026
43.07
43.53
40.61
43.11
43.11
54,747,737
Oct 8, 2026
46.55
46.88
43.51
43.75
43.75
49,961,210
Sep 30, 2026
43.17
45.92
42.50
44.97
44.97
62,591,631
Sep 29, 2026
42.85
44.95
42.27
42.98
42.98
37,553,149
Sep 28, 2026
44.00
44.34
42.95
43.13
43.13
33,458,555
Sep 24, 2026
44.52
45.27
43.50
43.50
43.50
38,742,380
Sep 23, 2026
44.46
46.34
44.12
45.02
45.02
54,582,607
Sep 22, 2026
44.80
45.99
44.00
44.46
44.46
53,913,706
Sep 21, 2026
44.52
46.35
43.74
45.13
45.13
72,297,630
Sep 18, 2026
43.67
44.66
42.93
43.30
43.30
53,436,305
Sep 17, 2026
42.99
44.28
42.66
43.75
43.75
55,823,260
Sep 16, 2026
42.36
43.95
42.00
43.15
43.15
50,988,656
Sep 15, 2026
42.51
42.88
42.06
42.36
42.36
37,056,333
Sep 14, 2026
40.25
43.02
39.72
42.65
42.65
59,456,290
Sep 11, 2026
41.42
41.44
39.66
40.28
40.28
41,465,793
Sep 10, 2026
41.68
41.98
40.53
41.55
41.55
38,097,354
Sep 9, 2026
42.20
42.50
41.51
41.69
41.69
48,963,858
Sep 8, 2026
41.28
42.84
41.05
42.76
42.76
58,316,394
Sep 7, 2026
41.20
41.86
40.95
41.26
41.26
31,928,561
Sep 4, 2026
42.76
43.00
41.00
41.19
41.19
50,254,681
Sep 3, 2026
42.00
43.33
41.71
43.00
43.00
44,205,953
Sep 2, 2026
42.60
42.99
41.59
42.05
42.05
38,021,383
Sep 1, 2026
43.32
43.53
42.00
42.60
42.60
36,491,707
Aug 31, 2026
42.79
43.70
42.28
43.30
43.30
42,761,026
Aug 28, 2026
44.52
45.24
43.10
43.78
43.78
43,983,017
Aug 27, 2026
44.60
45.14
43.18
45.10
45.10
63,199,930
Aug 26, 2026
46.47
46.87
43.66
44.18
44.18
57,725,520
Aug 25, 2026
44.33
46.96
43.75
46.42
46.42
75,261,677
Aug 24, 2026
47.93
48.87
44.22
44.86
44.86
73,392,529
Aug 21, 2026
48.93
49.80
47.19
47.98
47.98
92,851,253
Aug 20, 2026
52.00
53.57
49.10
50.90
50.90
103,423,367
Aug 19, 2026
51.00
51.50
48.30
48.45
48.45
86,407,775
Aug 18, 2026
50.02
51.96
49.30
51.15
51.15
67,151,421
Aug 17, 2026
48.78
50.50
47.23
50.11
50.11
72,936,208
Aug 14, 2026
49.20
50.00
48.20
49.12
49.12
78,093,229
Aug 13, 2026
47.81
51.30
47.15
49.80
49.80
103,197,891
Aug 12, 2026
47.55
48.99
46.64
47.90
47.90
74,330,096
Aug 11, 2026
47.44
50.23
46.00
47.59
47.59
117,850,698
Aug 10, 2026
45.68
49.19
45.68
47.03
47.03
134,118,653
Aug 7, 2026
40.22
45.30
39.60
45.28
45.28
105,485,746
Aug 6, 2026
40.30
40.50
38.60
39.60
39.60
55,986,999
Aug 5, 2026
39.50
41.66
39.40
39.96
39.96
68,693,664
Aug 4, 2026
37.57
40.43
37.57
39.92
39.92
105,934,959
Aug 3, 2026
37.00
37.68
35.97
36.07
36.07
40,754,406
Jul 31, 2026
35.02
37.76
34.83
36.80
36.80
46,276,796
Jul 30, 2026
37.14
37.65
35.31
36.01
36.01
58,969,173
Jul 29, 2026
38.19
39.39
37.00
37.22
37.22
60,629,801
Jul 28, 2026
38.11
38.77
37.46
37.72
37.72
63,244,874
Jul 27, 2026
38.41
40.96
38.06
38.77
38.77
73,273,517
Jul 24, 2026
38.65
40.28
38.18
38.53
38.53
76,580,654
Jul 23, 2026
39.27
40.05
38.07
39.00
39.00
82,524,164
Jul 22, 2026
38.40
41.04
37.65
39.76
39.76
113,613,089
Jul 21, 2026
36.56
39.45
36.44
39.36
39.36
104,760,635
Jul 20, 2026
34.98
38.10
34.50
37.28
37.28
120,805,725
Jul 17, 2026
38.48
38.49
35.47
35.48
35.48
136,362,735
Jul 16, 2026
38.29
41.70
38.01
38.60
38.60
136,016,710
Jul 15, 2026
37.59
42.00
36.94
40.30
40.30
161,863,924
Jul 14, 2026
33.63
37.20
32.15
36.93
36.93
125,951,992
Jul 13, 2026
34.15
34.64
33.54
34.08
34.08
81,178,385
Jul 10, 2026
30.63
34.90
30.09
33.94
33.94
102,202,462
Jul 9, 2026
29.99
32.10
29.62
30.98
30.98
72,684,186
Jul 8, 2026
30.63
31.70
30.08
30.31
30.31
65,497,134
Jul 7, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
31.00
31.99
29.95
30.57
30.57
79,272,787
Jul 6, 2026
29.80
31.85
29.39
30.80
30.60
87,398,276
Jul 3, 2026
29.38
29.94
28.61
29.57
29.38
55,725,191
Jul 2, 2026
29.95
30.49
28.91
29.11
28.92
69,181,550
Jul 1, 2026
28.60
30.29
27.13
29.97
29.78
94,410,269
Jun 30, 2026
28.28
29.48
28.06
28.93
28.74
73,261,904
Jun 29, 2026
26.68
30.00
26.00
28.80
28.61
116,834,932
Jun 26, 2026
25.29
27.29
25.19
26.32
26.15
76,833,004
Jun 25, 2026
24.50
25.68
24.17
25.37
25.21
56,854,725
Jun 24, 2026
23.92
25.50
23.70
24.81
24.65
68,424,299
Jun 23, 2026
23.50
24.45
23.50
23.70
23.55
44,022,696
Jun 22, 2026
22.59
23.69
22.35
23.67
23.52
46,217,366
Jun 18, 2026
22.02
22.94
21.86
22.71
22.56
41,863,671
Jun 17, 2026
21.93
22.37
21.80
22.17
22.03
24,892,988
Jun 16, 2026
22.18
22.24
21.81
21.99
21.85
25,920,958
Jun 15, 2026
22.11
22.48
21.90
22.47
22.32
42,825,150
Jun 12, 2026
21.89
22.38
21.01
22.38
22.23
70,001,507
Jun 11, 2026
22.00
22.12
21.45
21.72
21.58
29,624,809
Jun 10, 2026
21.99
22.55
21.96
22.28
22.14
20,901,200
Jun 9, 2026
22.12
22.25
21.58
22.20
22.06
20,537,285
Jun 8, 2026
22.71
23.09
21.80
22.11
21.97
24,121,624
Jun 5, 2026
23.42
23.80
23.00
23.07
22.92
27,941,841
Jun 4, 2026
23.36
23.48
22.81
22.98
22.83
24,355,947
Jun 3, 2026
23.93
23.93
23.34
23.49
23.34
30,451,397
Jun 2, 2026
24.48
24.58
23.70
24.04
23.88
22,939,861
Jun 1, 2026
24.66
25.18
24.10
24.54
24.38
24,089,016
May 29, 2026
25.05
25.66
24.73
25.10
24.94
31,425,539
May 28, 2026
25.59
25.62
24.85
25.02
24.86
22,240,470
May 27, 2026
25.50
25.72
25.02
25.31
25.15
26,173,765
May 26, 2026
25.66
25.81
25.22
25.50
25.33
20,338,993
May 25, 2026
25.72
26.08
25.40
25.79
25.62
20,576,537
May 22, 2026
26.73
26.80
25.73
25.93
25.76
33,067,685
May 21, 2026
26.60
27.37
26.34
26.68
26.51
33,710,630
May 20, 2026
26.27
26.92
26.11
26.67
26.50
24,647,981
May 19, 2026
26.30
26.75
26.08
26.33
26.16
18,493,550
May 18, 2026
26.50
26.73
26.07
26.34
26.17
19,019,547
May 15, 2026
26.55
27.15
26.33
26.59
26.42
24,847,494
May 14, 2026
27.30
27.55
26.57
26.60
26.43
28,692,829
May 13, 2026
27.48
27.54
26.98
27.31
27.13
25,346,359
May 12, 2026
27.73
28.13
27.27
27.43
27.25
35,517,061
May 11, 2026
27.07
28.05
26.89
27.99
27.81
42,941,454
May 8, 2026
28.18
28.25
27.17
27.21
27.03
36,549,037
May 7, 2026
28.13
28.83
27.82
28.07
27.89
37,059,983
May 6, 2026
28.33
28.54
27.89
28.10
27.92
52,155,589
Apr 30, 2026
29.76
30.27
29.21
29.31
29.12
36,564,490
Apr 29, 2026
30.50
30.50
29.05
29.75
29.56
63,198,335
Apr 28, 2026
30.35
31.45
29.99
30.92
30.72
58,151,814
Apr 27, 2026
28.95
29.60
28.93
29.33
29.14
18,640,012
Apr 24, 2026
29.40
29.76
28.80
29.22
29.03
27,530,716
Apr 23, 2026
30.25
30.46
29.40
29.62
29.43
28,256,163
Apr 22, 2026
30.02
30.59
29.97
30.44
30.24
18,627,897
Apr 21, 2026
30.58
30.87
29.98
30.08
29.88
20,815,706
Apr 20, 2026
30.46
31.08
30.30
30.59
30.39
21,951,732
Apr 17, 2026
31.24
31.37
30.18
30.47
30.27
37,760,346
Apr 16, 2026
31.15
31.65
30.88
31.39
31.19
30,521,559
Apr 15, 2026
31.98
32.09
30.61
31.30
31.10
49,221,169
Apr 14, 2026
30.78
31.38
30.36
31.38
31.18
35,025,076
Apr 13, 2026
31.00
31.25
30.36
30.67
30.47
28,984,813
Apr 10, 2026
30.66
32.11
30.34
31.11
30.91
48,083,004
Apr 9, 2026
30.20
31.66
30.13
30.55
30.35
45,914,036
Apr 8, 2026
30.55
30.94
29.95
30.40
30.20
48,795,546
Apr 7, 2026
30.20
31.30
29.35
30.10
29.90
44,495,156
Apr 3, 2026
30.39
30.59
29.82
30.07
29.87
41,097,061
Apr 2, 2026
30.26
30.93
30.12
30.62
30.42
67,687,849
Apr 1, 2026
28.50
30.65
28.03
30.38
30.18
79,729,490
Mar 31, 2026
27.69
29.09
27.46
27.98
27.80
55,593,551
Mar 30, 2026
26.25
27.10
26.08
26.76
26.59
25,998,814
Mar 27, 2026
25.26
26.55
25.26
26.43
26.26
25,450,754
Mar 26, 2026
26.03
26.47
25.43
25.59
25.42
16,087,091
Mar 25, 2026
25.90
26.18
25.69
26.12
25.95
17,298,456
Mar 24, 2026
25.49
25.92
25.35
25.80
25.63
19,519,486
Mar 23, 2026
25.82
26.03
24.88
25.10
24.94
24,118,916
Mar 20, 2026
26.89
27.29
26.26
26.26
26.09
16,488,327
Mar 19, 2026
27.40
27.47
26.72
26.84
26.67
19,157,690
Mar 18, 2026
27.58
27.77
27.33
27.68
27.50
14,602,689
Mar 17, 2026
27.85
28.40
27.56
27.65
27.47
22,108,921
Mar 16, 2026
27.65
28.35
27.55
27.87
27.69
20,410,504
Mar 13, 2026
28.00
28.31
27.72
27.79
27.61
28,792,913
Mar 12, 2026
29.10
29.64
28.33
28.37
28.19
58,048,626
Mar 11, 2026
27.52
27.54
27.02
27.17
26.99
15,590,574
Mar 10, 2026
27.39
27.78
27.22
27.51
27.33
16,698,836
Mar 9, 2026
26.80
27.18
26.49
27.11
26.93
16,780,052
Mar 6, 2026
26.90
27.43
26.76
27.35
27.17
16,064,850
Mar 5, 2026
27.33
27.43
26.75
26.90
26.73
16,291,840
Mar 4, 2026
26.90
27.26
26.54
27.00
26.82
22,076,967
Mar 3, 2026
28.35
28.52
26.94
26.98
26.80
25,113,930
Mar 2, 2026
29.28
29.48
28.19
28.30
28.12
27,658,783
Feb 27, 2026
29.45
30.24
29.45
29.60
29.41
14,566,719
Feb 26, 2026
29.78
29.96
29.41
29.54
29.35
15,018,500
Feb 25, 2026
29.25
29.99
29.03
29.82
29.63
20,108,685
Feb 24, 2026
30.35
30.48
29.16
29.23
29.04
23,898,471
Feb 13, 2026
30.49
30.67
29.90
29.90
29.71
15,178,320
Feb 12, 2026
30.50
31.44
30.46
30.73
30.53
20,155,708
Feb 11, 2026
30.82
31.11
30.48
30.60
30.40
13,821,483
Feb 10, 2026
30.15
31.14
30.04
30.99
30.79
24,935,697
Feb 9, 2026
30.49
30.49
29.83
30.17
29.97
18,270,291
Feb 6, 2026
30.08
30.50
29.89
30.20
30.00
16,462,566
Feb 5, 2026
30.30
30.67
30.03
30.29
30.09
19,751,523
Feb 4, 2026
29.41
30.50
29.24
30.37
30.17
21,444,951
Feb 3, 2026
29.28
29.70
29.00
29.61
29.42
13,347,679
Feb 2, 2026
29.40
29.89
29.00
29.00
28.81
17,891,526
Jan 30, 2026
30.01
30.91
29.63
29.68
29.49
22,772,808
Jan 29, 2026
29.71
30.33
29.37
30.22
30.02
20,832,641
Jan 28, 2026
30.40
30.58
29.81
29.85
29.66
21,649,649
Jan 27, 2026
30.94
31.13
29.96
30.37
30.17
22,604,719
Jan 26, 2026
31.11
31.33
30.60
30.71
30.51
23,945,444
Jan 23, 2026
31.51
31.83
31.02
31.11
30.91
25,612,460
Jan 22, 2026
31.12
31.76
30.71
31.30
31.10
24,566,066
Jan 21, 2026
30.82
31.53
30.35
30.87
30.67
22,506,794
Jan 20, 2026
31.15
31.39
30.43
30.92
30.72
24,581,015
Jan 19, 2026
31.81
32.00
31.05
31.20
31.00
24,725,328
Jan 16, 2026
32.68
32.81
31.77
31.94
31.73
29,201,025
Jan 15, 2026
32.66
33.69
32.00
32.78
32.57
31,583,518
Jan 14, 2026
32.80
34.55
32.38
32.91
32.70
52,101,408
Jan 13, 2026
32.18
34.30
32.14
32.83
32.62
55,076,425
Jan 12, 2026
31.67
32.13
31.21
31.55
31.35
23,001,321
Jan 9, 2026
31.18
31.78
30.94
31.59
31.38
24,736,377
Jan 8, 2026
31.06
31.45
30.85
31.18
30.98
21,185,494
Jan 7, 2026
30.51
31.50
30.44
30.98
30.78
27,890,301
Jan 6, 2026
30.31
30.66
29.80
30.51
30.31
26,211,172
Jan 5, 2026
28.52
30.17
28.45
30.10
29.90
38,390,982
Dec 31, 2025
28.64
28.99
28.28
28.43
28.25
16,969,318
Dec 30, 2025
29.00
29.16
28.45
28.79
28.60
22,666,501
Dec 29, 2025
29.38
29.64
29.00
29.17
28.98
18,229,946
Dec 26, 2025
29.49
29.66
29.18
29.46
29.27
13,747,660
Dec 25, 2025
28.91
29.63
28.91
29.55
29.36
18,492,934
Dec 24, 2025
28.71
29.21
28.65
28.91
28.72
13,493,280
Dec 23, 2025
29.02
29.13
28.62
28.81
28.62
13,651,883
Dec 22, 2025
29.14
29.40
28.88
29.01
28.82
20,361,473
Dec 19, 2025
29.20
29.94
28.95
29.44
29.25
19,904,542
Dec 18, 2025
29.10
29.50
28.82
29.00
28.81
12,968,085
Dec 17, 2025
28.38
29.40
28.31
29.19
29.00
16,014,621
Dec 16, 2025
28.80
29.24
28.34
28.36
28.18
15,152,456
Dec 15, 2025
29.69
29.91
28.83
28.85
28.66
21,049,164
Dec 12, 2025
29.03
30.12
28.87
29.91
29.72
34,843,002
Dec 11, 2025
29.34
29.73
29.05
29.05
28.86
15,089,088
Dec 10, 2025
28.99
29.42
28.44
29.37
29.18
15,110,500
Dec 9, 2025
29.24
29.90
29.02
29.10
28.91
19,176,725
Dec 8, 2025
29.26
29.54
29.03
29.13
28.94
13,887,187
Dec 5, 2025
28.94
29.21
28.67
29.21
29.02
10,689,834
Dec 4, 2025
28.84
29.10
28.57
29.03
28.84
14,241,885
Dec 3, 2025
29.00
29.19
28.74
28.84
28.65
8,611,705
Dec 2, 2025
29.68
29.68
28.85
29.00
28.81
11,303,575
Dec 1, 2025
29.50
30.00
29.22
29.66
29.47
18,992,646
Nov 28, 2025
28.99
29.19
28.74
28.95
28.76
9,247,138
Nov 27, 2025
28.77
29.27
28.64
28.87
28.68
11,988,261
Nov 26, 2025
29.04
29.60
28.83
28.89
28.70
15,059,994
Nov 25, 2025
29.07
29.42
28.88
29.07
28.88
12,850,874
Nov 24, 2025
28.64
29.15
28.28
29.00
28.81
15,701,222
Nov 21, 2025
29.00
29.30
28.11
28.39
28.21
14,923,577
Nov 20, 2025
29.38
29.57
29.00
29.13
28.94
10,701,956
Nov 19, 2025
29.63
29.67
29.10
29.16
28.97
11,780,882
Nov 18, 2025
29.76
30.05
29.36
29.52
29.33
13,389,547
Nov 17, 2025
30.50
30.50
29.33
29.80
29.61
31,938,981
Nov 14, 2025
31.31
32.10
31.30
31.48
31.28
18,532,109
Nov 13, 2025
31.15
31.76
30.93
31.59
31.38
21,630,447
Nov 12, 2025
31.16
31.52
30.85
30.89
30.69
15,368,378
Nov 11, 2025
31.90
31.95
30.87
31.03
30.83
17,641,961
Nov 10, 2025
31.55
31.99
31.18
31.84
31.63
17,041,571
Nov 7, 2025
32.25
32.26
31.51
31.67
31.46
16,583,154
Nov 6, 2025
32.00
32.65
31.88
32.25
32.04
17,145,999
Nov 5, 2025
31.70
32.38
31.60
32.07
31.86
18,077,151
Nov 4, 2025
33.11
33.60
31.92
32.24
32.03
23,992,697
Nov 3, 2025
33.70
34.12
33.16
33.45
33.23
25,711,719
