Comparing Back to the side-by-side chart ↗
Pharmaron Beijing Co Ltd (300759.SHE) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 40.00 | 40.83 | 35.53 | 36.39 | -6.81% | 59,314,516 |
| 2026-10-15 | 39.18 | 40.35 | 38.76 | 39.05 | -2.38% | 28,624,008 |
| 2026-10-14 | 40.88 | 41.12 | 39.87 | 40.00 | -1.48% | 24,979,537 |
| 2026-10-13 | 40.82 | 41.70 | 38.71 | 40.60 | -2.87% | 50,963,680 |
| 2026-10-12 | 43.28 | 44.22 | 41.80 | 41.80 | -3.04% | 34,262,262 |
| 2026-10-09 | 43.07 | 43.53 | 40.61 | 43.11 | -1.46% | 54,747,734 |
| 2026-10-08 | 46.55 | 46.88 | 43.51 | 43.75 | -2.71% | 49,961,207 |
| 2026-09-30 | 43.17 | 45.92 | 42.50 | 44.97 | +4.63% | 62,591,633 |
| 2026-09-29 | 42.85 | 44.95 | 42.27 | 42.98 | -0.35% | 37,553,148 |
| 2026-09-28 | 44.00 | 44.34 | 42.95 | 43.13 | -0.85% | 33,458,555 |
| 2026-09-24 | 44.52 | 45.27 | 43.50 | 43.50 | -3.38% | 38,742,379 |
| 2026-09-23 | 44.46 | 46.34 | 44.12 | 45.02 | +1.26% | 54,582,609 |
| 2026-09-22 | 44.80 | 45.99 | 44.00 | 44.46 | -1.48% | 53,913,703 |
| 2026-09-21 | 44.52 | 46.35 | 43.74 | 45.13 | +4.23% | 72,297,633 |
| 2026-09-18 | 43.67 | 44.66 | 42.93 | 43.30 | -1.03% | 53,436,305 |
| 2026-09-17 | 42.99 | 44.28 | 42.66 | 43.75 | +1.39% | 55,823,262 |
| 2026-09-16 | 42.36 | 43.95 | 42.00 | 43.15 | +1.86% | 50,988,656 |
| 2026-09-15 | 42.51 | 42.88 | 42.06 | 42.36 | -0.68% | 37,056,332 |
| 2026-09-14 | 40.25 | 43.02 | 39.72 | 42.65 | +5.88% | 59,456,289 |
| 2026-09-11 | 41.42 | 41.44 | 39.66 | 40.28 | -3.06% | 41,465,793 |
| 2026-09-10 | 41.68 | 41.98 | 40.53 | 41.55 | -0.34% | 38,097,352 |
| 2026-09-09 | 42.20 | 42.50 | 41.51 | 41.69 | -2.50% | 48,963,855 |
| 2026-09-08 | 41.28 | 42.84 | 41.05 | 42.76 | +3.64% | 58,316,391 |
| 2026-09-07 | 41.20 | 41.86 | 40.95 | 41.26 | +0.17% | 31,928,561 |
| 2026-09-04 | 42.76 | 43.00 | 41.00 | 41.19 | -4.21% | 50,254,680 |
| 2026-09-03 | 42.00 | 43.33 | 41.71 | 43.00 | +2.26% | 44,205,953 |
| 2026-09-02 | 42.60 | 42.99 | 41.59 | 42.05 | -1.29% | 38,021,383 |
| 2026-09-01 | 43.32 | 43.53 | 42.00 | 42.60 | -1.62% | 36,491,707 |
| 2026-08-31 | 42.79 | 43.70 | 42.28 | 43.30 | -1.10% | 42,761,023 |
| 2026-08-28 | 44.52 | 45.24 | 43.10 | 43.78 | -2.93% | 43,983,016 |
| 2026-08-27 | 44.60 | 45.14 | 43.18 | 45.10 | +2.08% | 63,199,930 |
| 2026-08-26 | 46.47 | 46.87 | 43.66 | 44.18 | -4.83% | 57,725,520 |
| 2026-08-25 | 44.33 | 46.96 | 43.75 | 46.42 | +3.48% | 75,261,680 |
| 2026-08-24 | 47.93 | 48.87 | 44.22 | 44.86 | -6.50% | 73,392,531 |
| 2026-08-21 | 48.93 | 49.80 | 47.19 | 47.98 | -5.74% | 92,851,258 |
| 2026-08-20 | 52.00 | 53.57 | 49.10 | 50.90 | +5.06% | 103,423,367 |
| 2026-08-19 | 51.00 | 51.50 | 48.30 | 48.45 | -5.28% | 86,407,773 |
| 2026-08-18 | 50.02 | 51.96 | 49.30 | 51.15 | +2.08% | 67,151,422 |
| 2026-08-17 | 48.78 | 50.50 | 47.23 | 50.11 | +2.02% | 72,936,211 |
| 2026-08-14 | 49.20 | 50.00 | 48.20 | 49.12 | -1.37% | 78,093,234 |
| 2026-08-13 | 47.81 | 51.30 | 47.15 | 49.80 | +3.97% | 103,197,891 |
| 2026-08-12 | 47.55 | 48.99 | 46.64 | 47.90 | +0.65% | 74,330,094 |
| 2026-08-11 | 47.44 | 50.23 | 46.00 | 47.59 | +1.19% | 117,850,695 |
| 2026-08-10 | 45.68 | 49.19 | 45.68 | 47.03 | +3.86% | 134,118,656 |
| 2026-08-07 | 40.22 | 45.30 | 39.60 | 45.28 | +14.34% | 105,485,742 |
| 2026-08-06 | 40.30 | 40.50 | 38.60 | 39.60 | -0.90% | 55,987,000 |
| 2026-08-05 | 39.50 | 41.66 | 39.40 | 39.96 | +0.10% | 68,693,664 |
| 2026-08-04 | 37.57 | 40.43 | 37.57 | 39.92 | +10.67% | 105,934,961 |
| 2026-08-03 | 37.00 | 37.68 | 35.97 | 36.07 | -1.98% | 40,754,406 |
| 2026-07-31 | 35.02 | 37.76 | 34.83 | 36.80 | +2.19% | 46,276,797 |
| 2026-07-30 | 37.14 | 37.65 | 35.31 | 36.01 | -3.25% | 58,969,172 |
| 2026-07-29 | 38.19 | 39.39 | 37.00 | 37.22 | -1.33% | 60,629,801 |
| 2026-07-28 | 38.11 | 38.77 | 37.46 | 37.72 | -2.71% | 63,244,871 |
| 2026-07-27 | 38.41 | 40.96 | 38.06 | 38.77 | +0.62% | 73,273,523 |
| 2026-07-24 | 38.65 | 40.28 | 38.18 | 38.53 | -1.21% | 76,580,656 |
| 2026-07-23 | 39.27 | 40.05 | 38.07 | 39.00 | -1.91% | 82,524,156 |
| 2026-07-22 | 38.40 | 41.04 | 37.65 | 39.76 | +1.02% | 113,613,086 |
| 2026-07-21 | 36.56 | 39.45 | 36.44 | 39.36 | +5.58% | 104,760,633 |
| 2026-07-20 | 34.98 | 38.10 | 34.50 | 37.28 | +5.07% | 120,805,727 |
| 2026-07-17 | 38.48 | 38.49 | 35.47 | 35.48 | -8.08% | 136,362,734 |
| 2026-07-16 | 38.29 | 41.70 | 38.01 | 38.60 | -4.22% | 136,016,703 |
| 2026-07-15 | 37.59 | 42.00 | 36.94 | 40.30 | +9.13% | 161,863,922 |
| 2026-07-14 | 33.63 | 37.20 | 32.15 | 36.93 | +8.36% | 125,951,992 |
| 2026-07-13 | 34.15 | 34.64 | 33.54 | 34.08 | +0.41% | 81,178,383 |
| 2026-07-10 | 30.63 | 34.90 | 30.09 | 33.94 | +9.55% | 102,202,461 |
| 2026-07-09 | 29.99 | 32.10 | 29.62 | 30.98 | +2.21% | 72,684,188 |
| 2026-07-08 | 30.63 | 31.70 | 30.08 | 30.31 | -0.85% | 65,497,137 |
| 2026-07-07 | 31.00 | 31.99 | 29.95 | 30.57 | -0.75% | 79,272,781 |
| 2026-07-06 | 29.80 | 31.85 | 29.39 | 30.80 | +4.16% | 87,398,273 |
| 2026-07-03 | 29.38 | 29.94 | 28.61 | 29.57 | +1.58% | 55,725,191 |
| 2026-07-02 | 29.95 | 30.49 | 28.91 | 29.11 | -2.87% | 69,181,555 |
| 2026-07-01 | 28.60 | 30.29 | 27.13 | 29.97 | +3.59% | 94,410,273 |
| 2026-06-30 | 28.28 | 29.48 | 28.06 | 28.93 | +0.45% | 73,261,906 |
| 2026-06-29 | 26.68 | 30.00 | 26.00 | 28.80 | +9.42% | 116,834,930 |
| 2026-06-26 | 25.29 | 27.29 | 25.19 | 26.32 | +3.74% | 76,833,008 |
| 2026-06-25 | 24.50 | 25.68 | 24.17 | 25.37 | +2.26% | 56,854,723 |
| 2026-06-24 | 23.92 | 25.50 | 23.70 | 24.81 | +4.68% | 68,424,297 |
| 2026-06-23 | 23.50 | 24.45 | 23.50 | 23.70 | +0.13% | 44,022,695 |
| 2026-06-22 | 22.59 | 23.69 | 22.35 | 23.67 | +4.23% | 46,217,367 |
| 2026-06-18 | 22.02 | 22.94 | 21.86 | 22.71 | +2.44% | 41,863,672 |
| 2026-06-17 | 21.93 | 22.37 | 21.80 | 22.17 | +0.82% | 24,892,988 |
| 2026-06-16 | 22.18 | 22.24 | 21.81 | 21.99 | -2.14% | 25,920,957 |
| 2026-06-15 | 22.11 | 22.48 | 21.90 | 22.47 | +0.40% | 42,825,152 |
| 2026-06-12 | 21.89 | 22.38 | 21.01 | 22.38 | +3.04% | 70,001,508 |
| 2026-06-11 | 22.00 | 22.12 | 21.45 | 21.72 | -2.51% | 29,624,809 |
| 2026-06-10 | 21.99 | 22.55 | 21.96 | 22.28 | +0.36% | 20,901,199 |
| 2026-06-09 | 22.12 | 22.25 | 21.58 | 22.20 | +0.41% | 20,537,283 |
| 2026-06-08 | 22.71 | 23.09 | 21.80 | 22.11 | -4.16% | 24,121,623 |
| 2026-06-05 | 23.42 | 23.80 | 23.00 | 23.07 | +0.39% | 27,941,840 |
| 2026-06-04 | 23.36 | 23.48 | 22.81 | 22.98 | -2.17% | 24,355,947 |
| 2026-06-03 | 23.93 | 23.93 | 23.34 | 23.49 | -2.29% | 30,451,396 |
| 2026-06-02 | 24.48 | 24.58 | 23.70 | 24.04 | -2.04% | 22,939,859 |
| 2026-06-01 | 24.66 | 25.18 | 24.10 | 24.54 | -2.23% | 24,089,016 |
| 2026-05-29 | 25.05 | 25.66 | 24.73 | 25.10 | +0.32% | 31,425,539 |
| 2026-05-28 | 25.59 | 25.62 | 24.85 | 25.02 | -1.15% | 22,240,471 |
| 2026-05-27 | 25.50 | 25.72 | 25.02 | 25.31 | -0.75% | 26,173,764 |
| 2026-05-26 | 25.66 | 25.81 | 25.22 | 25.50 | -1.12% | 20,338,992 |
| 2026-05-25 | 25.72 | 26.08 | 25.40 | 25.79 | -0.54% | 20,576,535 |
| 2026-05-22 | 26.73 | 26.80 | 25.73 | 25.93 | -2.81% | 33,067,684 |
| 2026-05-21 | 26.60 | 27.37 | 26.34 | 26.68 | +0.04% | 33,710,633 |
| 2026-05-20 | 26.27 | 26.92 | 26.11 | 26.67 | +1.29% | 24,647,980 |
| 2026-05-19 | 26.30 | 26.75 | 26.08 | 26.33 | -0.04% | 18,493,551 |
| 2026-05-18 | 26.50 | 26.73 | 26.07 | 26.34 | -0.94% | 19,019,549 |
| 2026-05-15 | 26.55 | 27.15 | 26.33 | 26.59 | -0.04% | 24,847,494 |
| 2026-05-14 | 27.30 | 27.55 | 26.57 | 26.60 | -2.60% | 28,692,828 |
| 2026-05-13 | 27.48 | 27.54 | 26.98 | 27.31 | -0.44% | 25,346,359 |
| 2026-05-12 | 27.73 | 28.13 | 27.27 | 27.43 | -2.00% | 35,517,059 |
| 2026-05-11 | 27.07 | 28.05 | 26.89 | 27.99 | +2.87% | 42,941,457 |
| 2026-05-08 | 28.18 | 28.25 | 27.17 | 27.21 | -3.06% | 36,549,035 |
| 2026-05-07 | 28.13 | 28.83 | 27.82 | 28.07 | -0.11% | 37,059,984 |
| 2026-05-06 | 28.33 | 28.54 | 27.89 | 28.10 | -4.13% | 52,155,590 |
| 2026-04-30 | 29.76 | 30.27 | 29.21 | 29.31 | -1.48% | 36,564,488 |
| 2026-04-29 | 30.50 | 30.50 | 29.05 | 29.75 | -3.78% | 63,198,336 |
| 2026-04-28 | 30.35 | 31.45 | 29.99 | 30.92 | +5.42% | 58,151,816 |
| 2026-04-27 | 28.95 | 29.60 | 28.93 | 29.33 | +0.38% | 18,640,012 |
| 2026-04-24 | 29.40 | 29.76 | 28.80 | 29.22 | -1.35% | 27,530,717 |
| 2026-04-23 | 30.25 | 30.46 | 29.40 | 29.62 | -2.69% | 28,256,164 |
| 2026-04-22 | 30.02 | 30.59 | 29.97 | 30.44 | +1.20% | 18,627,896 |
| 2026-04-21 | 30.58 | 30.87 | 29.98 | 30.08 | -1.67% | 20,815,705 |
| 2026-04-20 | 30.46 | 31.08 | 30.30 | 30.59 | +0.39% | 21,951,732 |
| 2026-04-17 | 31.24 | 31.37 | 30.18 | 30.47 | -2.93% | 37,760,344 |
| 2026-04-16 | 31.15 | 31.65 | 30.88 | 31.39 | +0.29% | 30,521,561 |
| 2026-04-15 | 31.98 | 32.09 | 30.61 | 31.30 | -0.25% | 49,221,168 |
| 2026-04-14 | 30.78 | 31.38 | 30.36 | 31.38 | +2.31% | 35,025,074 |
| 2026-04-13 | 31.00 | 31.25 | 30.36 | 30.67 | -1.41% | 28,984,812 |
| 2026-04-10 | 30.66 | 32.11 | 30.34 | 31.11 | +1.83% | 48,083,004 |
| 2026-04-09 | 30.20 | 31.66 | 30.13 | 30.55 | +0.49% | 45,914,035 |
| 2026-04-08 | 30.55 | 30.94 | 29.95 | 30.40 | +1.00% | 48,795,543 |
| 2026-04-07 | 30.20 | 31.30 | 29.35 | 30.10 | +0.10% | 44,495,156 |
| 2026-04-03 | 30.39 | 30.59 | 29.82 | 30.07 | -1.80% | 41,097,059 |
| 2026-04-02 | 30.26 | 30.93 | 30.12 | 30.62 | +0.79% | 67,687,852 |
| 2026-04-01 | 28.50 | 30.65 | 28.03 | 30.38 | +8.58% | 79,729,484 |
| 2026-03-31 | 27.69 | 29.09 | 27.46 | 27.98 | +4.56% | 55,593,551 |
| 2026-03-30 | 26.25 | 27.10 | 26.08 | 26.76 | +1.25% | 25,998,814 |
| 2026-03-27 | 25.26 | 26.55 | 25.26 | 26.43 | +3.28% | 25,450,754 |
| 2026-03-26 | 26.03 | 26.47 | 25.43 | 25.59 | -2.03% | 16,087,091 |
| 2026-03-25 | 25.90 | 26.18 | 25.69 | 26.12 | +1.24% | 17,298,455 |
| 2026-03-24 | 25.49 | 25.92 | 25.35 | 25.80 | +2.79% | 19,519,486 |
| 2026-03-23 | 25.82 | 26.03 | 24.88 | 25.10 | -4.42% | 24,118,916 |
| 2026-03-20 | 26.89 | 27.29 | 26.26 | 26.26 | -2.16% | 16,488,326 |
| 2026-03-19 | 27.40 | 27.47 | 26.72 | 26.84 | -3.03% | 19,157,689 |
| 2026-03-18 | 27.58 | 27.77 | 27.33 | 27.68 | +0.11% | 14,602,689 |
| 2026-03-17 | 27.85 | 28.40 | 27.56 | 27.65 | -0.79% | 22,108,920 |
| 2026-03-16 | 27.65 | 28.35 | 27.55 | 27.87 | +0.29% | 20,410,504 |
| 2026-03-13 | 28.56 | 28.69 | 27.72 | 27.79 | -2.04% | 28,792,912 |
| 2026-03-12 | 29.10 | 29.64 | 28.33 | 28.37 | +4.42% | 58,048,625 |
| 2026-03-11 | 27.52 | 27.54 | 27.02 | 27.17 | -1.24% | 15,590,574 |
| 2026-03-10 | 27.39 | 27.78 | 27.22 | 27.51 | +1.48% | 16,698,836 |
| 2026-03-09 | 26.80 | 27.18 | 26.49 | 27.11 | -0.88% | 16,780,053 |
| 2026-03-06 | 26.90 | 27.43 | 26.76 | 27.35 | +1.67% | 16,064,850 |
| 2026-03-05 | 27.33 | 27.43 | 26.75 | 26.90 | -0.37% | 16,291,840 |
| 2026-03-04 | 26.90 | 27.26 | 26.54 | 27.00 | +0.07% | 22,076,969 |
| 2026-03-03 | 28.35 | 28.52 | 26.94 | 26.98 | -4.66% | 25,113,930 |
| 2026-03-02 | 29.28 | 29.48 | 28.19 | 28.30 | -4.39% | 27,658,783 |
| 2026-02-27 | 29.45 | 30.24 | 29.45 | 29.60 | +0.20% | 14,566,719 |
| 2026-02-26 | 29.78 | 29.96 | 29.41 | 29.54 | -0.94% | 15,018,500 |
| 2026-02-25 | 29.25 | 29.99 | 29.03 | 29.82 | +2.02% | 20,108,684 |
| 2026-02-24 | 30.35 | 30.48 | 29.16 | 29.23 | -2.24% | 23,898,473 |
| 2026-02-13 | 30.49 | 30.67 | 29.90 | 29.90 | -2.70% | 15,178,320 |
| 2026-02-12 | 30.50 | 31.44 | 30.46 | 30.73 | +0.42% | 20,155,707 |
| 2026-02-11 | 30.82 | 31.11 | 30.48 | 30.60 | -1.26% | 13,821,483 |
| 2026-02-10 | 30.15 | 31.14 | 30.04 | 30.99 | +2.72% | 24,935,695 |
| 2026-02-09 | 30.49 | 30.49 | 29.83 | 30.17 | -0.10% | 18,270,293 |
| 2026-02-06 | 30.08 | 30.50 | 29.89 | 30.20 | -0.30% | 16,462,566 |
| 2026-02-05 | 30.30 | 30.67 | 30.03 | 30.29 | -0.26% | 19,751,523 |
| 2026-02-04 | 29.41 | 30.50 | 29.24 | 30.37 | +2.57% | 21,444,951 |
| 2026-02-03 | 29.28 | 29.70 | 29.00 | 29.61 | +2.10% | 13,347,679 |
| 2026-02-02 | 29.40 | 29.89 | 29.00 | 29.00 | -2.29% | 17,891,525 |
| 2026-01-30 | 30.01 | 30.91 | 29.63 | 29.68 | -1.79% | 22,772,809 |
| 2026-01-29 | 29.71 | 30.33 | 29.37 | 30.22 | +1.24% | 20,832,641 |
| 2026-01-28 | 30.40 | 30.58 | 29.81 | 29.85 | -1.71% | 21,649,648 |
| 2026-01-27 | 30.94 | 31.13 | 29.96 | 30.37 | -1.11% | 22,604,721 |
| 2026-01-26 | 31.11 | 31.33 | 30.60 | 30.71 | -1.29% | 23,945,443 |
| 2026-01-23 | 31.51 | 31.83 | 31.02 | 31.11 | -0.61% | 25,612,461 |
| 2026-01-22 | 31.12 | 31.76 | 30.71 | 31.30 | +1.39% | 24,566,066 |
| 2026-01-21 | 30.82 | 31.53 | 30.35 | 30.87 | -0.16% | 22,506,795 |
| 2026-01-20 | 31.15 | 31.39 | 30.43 | 30.92 | -0.90% | 24,581,016 |
| 2026-01-19 | 31.81 | 32.00 | 31.05 | 31.20 | -2.32% | 24,725,328 |
| 2026-01-16 | 32.68 | 32.81 | 31.77 | 31.94 | -2.56% | 29,201,023 |
| 2026-01-15 | 32.66 | 33.69 | 32.00 | 32.78 | -0.40% | 31,583,518 |
| 2026-01-14 | 32.80 | 34.55 | 32.38 | 32.91 | +0.24% | 52,101,406 |
| 2026-01-13 | 32.18 | 34.30 | 32.14 | 32.83 | +4.06% | 55,076,426 |
| 2026-01-12 | 31.67 | 32.13 | 31.21 | 31.55 | -0.13% | 23,001,320 |
| 2026-01-09 | 31.18 | 31.78 | 30.94 | 31.59 | +1.31% | 24,736,377 |
| 2026-01-08 | 31.06 | 31.45 | 30.85 | 31.18 | +0.65% | 21,185,494 |
| 2026-01-07 | 30.51 | 31.50 | 30.44 | 30.98 | +1.54% | 27,890,301 |
| 2026-01-06 | 30.31 | 30.66 | 29.80 | 30.51 | +1.36% | 26,211,172 |
| 2026-01-05 | 28.52 | 30.17 | 28.45 | 30.10 | +5.87% | 38,390,984 |
| 2025-12-31 | 28.64 | 28.99 | 28.28 | 28.43 | -1.25% | 16,969,318 |
| 2025-12-30 | 29.00 | 29.16 | 28.45 | 28.79 | -1.30% | 22,666,500 |
| 2025-12-29 | 29.38 | 29.64 | 29.00 | 29.17 | -0.98% | 18,229,945 |
| 2025-12-26 | 29.49 | 29.66 | 29.18 | 29.46 | -0.30% | 13,747,660 |
| 2025-12-25 | 28.91 | 29.63 | 28.91 | 29.55 | +2.21% | 18,492,934 |
| 2025-12-24 | 28.71 | 29.21 | 28.65 | 28.91 | +0.35% | 13,493,280 |
| 2025-12-23 | 29.02 | 29.13 | 28.62 | 28.81 | -0.69% | 13,651,883 |
| 2025-12-22 | 29.14 | 29.40 | 28.88 | 29.01 | -1.46% | 20,361,473 |
| 2025-12-19 | 29.20 | 29.94 | 28.95 | 29.44 | +1.52% | 19,904,543 |
| 2025-12-18 | 29.10 | 29.50 | 28.82 | 29.00 | -0.65% | 12,968,085 |
| 2025-12-17 | 28.38 | 29.40 | 28.31 | 29.19 | +2.93% | 16,014,621 |
| 2025-12-16 | 28.80 | 29.24 | 28.34 | 28.36 | -1.70% | 15,152,456 |
| 2025-12-15 | 29.69 | 29.91 | 28.83 | 28.85 | -3.54% | 21,049,164 |
| 2025-12-12 | 29.03 | 30.12 | 28.87 | 29.91 | +2.96% | 34,843,000 |
| 2025-12-11 | 29.34 | 29.73 | 29.05 | 29.05 | -1.09% | 15,089,088 |
| 2025-12-10 | 28.99 | 29.42 | 28.44 | 29.37 | +0.93% | 15,110,500 |
| 2025-12-09 | 29.24 | 29.90 | 29.02 | 29.10 | -0.10% | 19,176,725 |
| 2025-12-08 | 29.26 | 29.54 | 29.03 | 29.13 | -0.27% | 13,887,187 |
| 2025-12-05 | 28.94 | 29.21 | 28.67 | 29.21 | +0.62% | 10,689,834 |
| 2025-12-04 | 28.84 | 29.10 | 28.57 | 29.03 | +0.66% | 14,241,885 |
| 2025-12-03 | 29.00 | 29.19 | 28.74 | 28.84 | -0.55% | 8,611,705 |
| 2025-12-02 | 29.68 | 29.68 | 28.85 | 29.00 | -2.23% | 11,303,575 |
| 2025-12-01 | 29.50 | 30.00 | 29.22 | 29.66 | +2.45% | 18,992,646 |
| 2025-11-28 | 28.99 | 29.19 | 28.74 | 28.95 | +0.28% | 9,247,138 |
| 2025-11-27 | 28.77 | 29.27 | 28.64 | 28.87 | -0.07% | 11,988,261 |
| 2025-11-26 | 29.04 | 29.60 | 28.83 | 28.89 | -0.62% | 15,059,994 |
| 2025-11-25 | 29.07 | 29.42 | 28.88 | 29.07 | +0.24% | 12,850,874 |
| 2025-11-24 | 28.64 | 29.15 | 28.28 | 29.00 | +2.15% | 15,701,222 |
| 2025-11-21 | 29.00 | 29.30 | 28.11 | 28.39 | -2.54% | 14,923,577 |
| 2025-11-20 | 29.38 | 29.57 | 29.00 | 29.13 | -0.10% | 10,701,956 |
| 2025-11-19 | 29.63 | 29.67 | 29.10 | 29.16 | -1.22% | 11,780,882 |
| 2025-11-18 | 29.76 | 30.05 | 29.36 | 29.52 | -0.94% | 13,389,547 |
| 2025-11-17 | 30.50 | 30.50 | 29.33 | 29.80 | -5.34% | 31,938,980 |
| 2025-11-14 | 31.31 | 32.10 | 31.30 | 31.48 | -0.35% | 18,532,107 |
| 2025-11-13 | 31.15 | 31.76 | 30.93 | 31.59 | +2.27% | 21,630,447 |
| 2025-11-12 | 31.16 | 31.52 | 30.85 | 30.89 | -0.45% | 15,368,378 |
| 2025-11-11 | 31.90 | 31.95 | 30.87 | 31.03 | -2.54% | 17,641,961 |
| 2025-11-10 | 31.55 | 31.99 | 31.18 | 31.84 | +0.54% | 17,041,572 |
| 2025-11-07 | 32.25 | 32.26 | 31.51 | 31.67 | -1.80% | 16,583,154 |
| 2025-11-06 | 32.00 | 32.65 | 31.88 | 32.25 | +0.56% | 17,146,000 |
| 2025-11-05 | 31.70 | 32.38 | 31.60 | 32.07 | -0.53% | 18,077,152 |
| 2025-11-04 | 33.11 | 33.60 | 31.92 | 32.24 | -3.62% | 23,992,695 |
| 2025-11-03 | 33.70 | 34.12 | 33.16 | 33.45 | -0.18% | 25,711,721 |
| 2025-10-31 | 33.22 | 33.84 | 32.59 | 33.51 | +1.12% | 34,073,305 |
| 2025-10-30 | 34.05 | 34.34 | 33.13 | 33.14 | -2.67% | 35,978,465 |
| 2025-10-29 | 32.47 | 34.09 | 32.21 | 34.05 | +6.51% | 42,577,055 |
| 2025-10-28 | 32.27 | 32.63 | 31.68 | 31.97 | -0.93% | 17,978,736 |
| 2025-10-27 | 33.20 | 33.89 | 32.22 | 32.27 | -0.22% | 26,904,936 |
| 2025-10-24 | 31.66 | 33.15 | 31.45 | 32.34 | +2.86% | 30,856,914 |
| 2025-10-23 | 31.00 | 31.63 | 30.78 | 31.44 | +1.55% | 19,266,176 |
| 2025-10-22 | 30.87 | 31.80 | 30.69 | 30.96 | +0.29% | 21,285,268 |
| 2025-10-21 | 30.70 | 31.07 | 30.43 | 30.87 | +1.01% | 18,289,455 |
| 2025-10-20 | 30.49 | 31.13 | 30.10 | 30.56 | +1.76% | 21,325,287 |
| 2025-10-17 | 31.01 | 31.27 | 29.92 | 30.03 | -3.38% | 25,118,012 |
| 2025-10-16 | 31.06 | 31.88 | 30.80 | 31.08 | -0.86% | 24,078,010 |
| 2025-10-15 | 30.29 | 31.59 | 29.88 | 31.35 | +4.33% | 30,907,863 |
| 2025-10-14 | 32.00 | 32.29 | 29.94 | 30.05 | -5.38% | 40,282,988 |
| 2025-10-13 | 31.12 | 32.18 | 31.12 | 31.76 | -3.99% | 30,949,312 |
| 2025-10-10 | 35.00 | 35.20 | 32.97 | 33.08 | -6.29% | 36,984,629 |
| 2025-10-09 | 35.63 | 35.75 | 34.72 | 35.30 | -1.26% | 32,947,789 |
| 2025-09-30 | 34.78 | 36.09 | 34.61 | 35.75 | +2.61% | 41,373,023 |
| 2025-09-29 | 33.48 | 35.05 | 32.76 | 34.84 | +3.78% | 41,485,609 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+24.15%). Worst month: Nov (-13.45%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Pharmaron Beijing Co Ltd's (300759.SHE) latest close?
36.39 on 2026-10-16, from the Closelook data lake's daily price record.
What is 300759.SHE's 52-week high and low?
53.57 high and 21.01 low over the trailing 52 weeks, as of 2026-10-16.
What is Pharmaron Beijing Co Ltd's strongest and weakest month historically?
Historically, 300759.SHE's strongest calendar month has been Jul (average +24.15%) and its weakest Nov (average -13.45%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.