Pharmaron Beijing Co Ltd

3759
🏛️ hong-kong →
25.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.00 81.87 78.53 80.20 0.8M
2021-12-30 75.33 77.93 75.33 77.27 0.7M
2021-12-29 78.80 79.93 76.00 76.67 0.6M
2021-12-28 79.00 80.47 76.47 78.80 1.3M
2021-12-24 80.53 82.93 78.67 79.67 0.9M
2021-12-23 81.93 81.93 79.33 79.80 1.0M
2021-12-22 82.53 84.13 79.33 79.87 1.0M
2021-12-21 80.33 83.73 80.33 82.53 1.2M
2021-12-20 85.27 88.47 78.67 80.27 2.9M
2021-12-17 88.67 90.73 83.60 85.60 4.1M
2021-12-16 82.07 88.67 77.80 82.73 8.0M
2021-12-15 95.67 96.40 79.13 82.07 5.5M
2021-12-14 95.47 98.67 95.40 97.20 0.8M
2021-12-13 99.27 100.27 94.60 95.47 1.5M
2021-12-10 100.40 100.40 97.40 98.33 1.3M
2021-12-09 101.07 101.47 98.53 101.00 1.5M
2021-12-08 97.40 100.40 97.00 99.87 1.0M
2021-12-07 95.73 98.53 95.53 97.00 2.1M
2021-12-06 103.33 103.33 95.53 95.73 1.3M
2021-12-03 101.87 104.40 101.13 101.80 0.9M
2021-12-02 109.20 109.20 101.60 102.40 0.8M
2021-12-01 107.27 110.07 105.33 106.53 1.3M
2021-11-30 107.60 109.60 105.80 107.13 2.8M
2021-11-29 107.40 112.00 105.87 106.47 1.9M
2021-11-26 107.20 110.00 106.40 108.00 1.1M
2021-11-25 102.80 107.80 102.80 107.47 0.7M
2021-11-24 103.33 106.87 102.40 105.73 0.9M
2021-11-23 103.13 105.67 100.67 102.33 1.7M
2021-11-22 106.67 106.67 103.13 103.80 0.8M
2021-11-19 109.33 111.33 103.40 106.40 1.4M
2021-11-18 111.00 112.27 108.00 109.33 1.0M
2021-11-17 109.27 112.67 108.67 111.20 1.2M
2021-11-16 106.20 110.60 104.40 109.27 1.9M
2021-11-15 103.47 107.60 103.33 105.53 0.7M
2021-11-12 107.73 107.73 104.80 105.20 1.0M
2021-11-11 108.53 109.33 103.60 104.53 1.3M
2021-11-10 105.80 109.00 103.53 108.53 2.0M
2021-11-09 97.33 106.00 97.07 105.87 1.6M
2021-11-08 101.00 102.00 93.53 97.33 2.9M
2021-11-05 105.07 105.07 98.47 101.00 3.2M
2021-11-04 109.27 109.27 99.53 105.07 3.0M
2021-11-03 106.27 108.93 104.33 108.13 0.9M
2021-11-02 105.00 108.67 104.87 106.47 2.1M
2021-11-01 114.47 114.47 104.87 105.00 1.4M
2021-10-29 109.00 115.53 108.33 113.00 2.3M
2021-10-28 107.67 111.73 106.67 109.00 2.5M
2021-10-27 108.80 108.87 104.27 106.40 1.2M
2021-10-26 109.00 111.60 108.67 110.27 0.7M
2021-10-25 108.80 111.87 108.80 109.00 0.4M
2021-10-22 110.40 113.33 109.53 110.27 1.2M
2021-10-21 110.00 112.00 108.73 109.13 1.3M
2021-10-20 115.33 115.33 110.47 111.07 1.0M
2021-10-19 109.13 113.67 107.87 113.40 0.9M
2021-10-18 104.53 109.93 104.53 108.93 1.3M
2021-10-15 106.00 106.40 102.07 104.53 1.7M
2021-10-12 109.13 109.87 104.67 105.80 1.1M
2021-10-11 108.87 113.27 107.73 109.13 1.5M
2021-10-08 117.53 118.00 106.73 107.60 2.5M
2021-10-07 118.00 120.67 115.13 115.93 1.6M
2021-10-06 121.40 124.33 116.87 117.13 0.8M
2021-10-05 119.67 124.00 118.80 121.93 0.4M
2021-10-04 123.93 128.60 119.13 122.07 0.9M
2021-09-30 119.67 125.00 119.67 124.20 0.7M
2021-09-29 123.07 123.07 120.07 121.60 1.0M
2021-09-28 122.33 125.67 119.47 125.60 1.1M
2021-09-27 118.27 125.33 118.27 122.33 0.7M
2021-09-24 124.47 124.47 120.00 120.60 0.6M
2021-09-23 125.47 125.47 120.67 123.40 0.7M
2021-09-21 123.13 126.00 121.47 122.13 1.2M
2021-09-20 120.87 125.67 119.67 124.40 0.7M
2021-09-17 117.33 124.73 117.33 123.20 1.5M
2021-09-16 118.00 119.67 115.53 118.40 0.7M
2021-09-15 122.93 126.27 119.67 121.00 1.7M
2021-09-14 119.60 125.33 118.27 122.93 1.3M
2021-09-13 119.40 122.20 116.60 119.07 1.0M
2021-09-10 117.73 120.47 116.00 119.73 0.8M
2021-09-09 115.87 119.67 115.87 117.73 1.0M
2021-09-08 121.20 121.20 115.20 118.73 0.8M
2021-09-07 119.00 119.07 116.20 118.33 0.6M
2021-09-06 114.60 120.73 110.93 119.07 2.1M
2021-09-03 110.67 114.80 108.47 114.80 1.1M
2021-09-02 115.53 116.00 110.33 110.67 1.2M
2021-09-01 114.60 117.33 110.00 114.00 1.6M
2021-08-31 116.67 116.67 110.67 115.07 2.1M
2021-08-30 109.07 116.20 109.07 115.07 2.2M
2021-08-27 109.07 110.40 105.00 107.33 1.0M
2021-08-26 105.87 109.07 104.67 106.60 1.0M
2021-08-25 109.40 110.93 106.33 106.67 1.1M
2021-08-24 106.93 112.87 106.93 109.33 1.3M
2021-08-23 102.67 106.07 100.27 105.13 2.1M
2021-08-20 104.00 104.00 96.67 100.67 3.3M
2021-08-19 105.60 108.00 104.20 104.53 1.7M
2021-08-18 102.80 105.33 102.20 103.47 1.4M
2021-08-17 108.67 112.87 100.00 102.80 2.9M
2021-08-16 115.87 116.27 110.00 110.53 1.0M
2021-08-13 110.67 116.13 110.67 115.87 2.7M
2021-08-12 114.53 116.40 110.00 111.33 0.9M
2021-08-11 117.13 118.73 114.07 114.67 0.7M
2021-08-10 119.33 119.33 114.13 117.53 0.7M
2021-08-09 115.33 117.80 112.53 116.53 0.8M
2021-08-06 118.07 119.87 114.13 115.33 1.2M
2021-08-05 121.93 124.93 118.73 119.20 1.9M
2021-08-04 118.40 122.27 118.27 121.00 1.5M
2021-08-03 117.20 119.80 114.33 118.33 1.6M
2021-08-02 112.27 116.40 107.93 114.73 2.0M
2021-07-30 113.87 115.27 108.53 113.40 1.1M
2021-07-29 117.60 117.60 112.13 114.80 1.5M
2021-07-28 101.20 112.27 101.20 111.80 4.3M
2021-07-27 101.93 106.93 98.27 100.27 4.8M
2021-07-26 109.93 110.47 102.53 103.13 4.1M
2021-07-23 120.00 120.87 110.67 111.40 3.8M
2021-07-22 119.20 121.13 117.53 119.93 1.4M
2021-07-21 115.47 119.87 113.93 118.13 2.3M
2021-07-20 116.60 120.20 114.73 115.47 2.4M
2021-07-19 120.00 123.67 116.53 116.60 2.4M
2021-07-16 120.33 127.33 118.40 119.53 7.3M
2021-07-15 133.27 133.87 129.13 131.93 2.2M
2021-07-14 130.07 136.27 128.53 133.73 2.2M
2021-07-13 132.60 134.53 128.80 129.67 1.1M
2021-07-12 122.53 135.33 120.00 132.87 3.1M
2021-07-09 119.80 123.33 116.40 121.07 1.7M
2021-07-08 126.67 127.53 116.67 118.53 2.9M
2021-07-07 120.67 126.80 119.33 126.80 2.5M
2021-07-06 128.53 128.53 113.07 120.80 4.8M
2021-07-05 129.20 132.53 126.13 128.60 1.9M
2021-07-02 139.20 141.33 127.40 129.33 3.1M
2021-06-30 138.40 138.80 133.73 138.00 1.0M
2021-06-29 139.33 140.53 134.80 135.73 1.2M
2021-06-28 135.33 138.80 134.80 138.40 1.0M
2021-06-25 134.27 138.93 133.47 135.60 1.5M
2021-06-24 136.27 140.00 133.33 136.13 1.1M
2021-06-23 138.53 140.53 134.53 138.00 1.4M
2021-06-22 137.33 137.33 132.20 135.60 1.5M
2021-06-21 131.20 138.00 128.93 136.13 2.5M
2021-06-18 123.93 131.47 122.73 131.20 3.0M
2021-06-17 117.73 124.13 115.60 122.67 2.1M
2021-06-16 124.60 124.60 115.67 117.93 2.5M
2021-06-15 126.53 127.73 122.27 123.73 1.5M
2021-06-11 121.67 127.33 121.67 125.33 2.7M
2021-06-10 118.00 123.07 117.00 121.67 3.6M
2021-06-09 115.33 118.73 114.13 118.00 5.5M
2021-06-08 119.67 122.00 116.87 118.33 0.9M
2021-06-07 121.53 121.60 117.20 119.13 1.2M
2021-06-04 119.20 123.27 118.07 121.13 1.3M
2021-06-03 123.00 123.07 119.00 121.33 1.4M
2021-06-02 127.33 128.00 120.00 121.33 2.3M
2021-06-01 124.13 126.60 121.73 126.40 1.2M
2021-05-31 121.80 126.67 121.27 123.93 1.6M
2021-05-28 125.33 127.33 119.40 121.80 2.0M
2021-05-27 127.60 130.40 124.47 125.07 5.0M
2021-05-26 122.33 129.40 121.33 127.33 2.6M
2021-05-25 119.20 123.13 118.87 121.53 1.6M
2021-05-24 121.80 123.80 116.07 119.20 2.0M
2021-05-21 121.53 123.87 120.60 123.20 1.1M
2021-05-20 116.00 121.13 113.87 120.13 1.6M
2021-05-18 114.33 118.60 114.13 115.87 1.4M
2021-05-17 113.33 117.53 111.07 114.27 1.6M
2021-05-14 113.20 113.40 108.87 112.60 1.1M
2021-05-13 111.87 114.67 109.80 110.93 1.8M
2021-05-12 106.67 115.27 106.20 113.27 2.4M
2021-05-11 103.87 108.33 102.27 106.33 1.7M
2021-05-10 103.47 107.67 101.00 106.60 2.0M
2021-05-07 102.80 105.87 100.07 100.87 1.7M
2021-05-06 99.33 103.33 99.13 100.67 1.7M
2021-05-05 100.67 102.67 95.20 96.73 1.8M
2021-05-04 108.00 108.53 101.40 103.27 1.5M
2021-05-03 108.07 108.07 104.53 107.47 0.5M
2021-04-30 106.67 111.93 106.27 107.40 1.6M
2021-04-29 110.33 112.13 105.33 106.93 1.6M
2021-04-28 107.33 108.27 106.27 107.13 1.2M
2021-04-27 101.73 106.60 100.80 106.27 1.3M
2021-04-26 105.33 108.33 100.07 101.33 2.6M
2021-04-23 102.33 106.87 100.93 103.87 2.2M
2021-04-22 101.33 101.73 98.80 100.60 1.3M
2021-04-21 98.80 100.87 96.80 99.20 1.0M
2021-04-20 99.40 102.87 98.07 100.47 2.2M
2021-04-19 96.47 100.53 95.00 100.13 1.3M
2021-04-16 99.13 99.27 95.53 96.47 0.9M
2021-04-15 98.80 99.00 94.73 97.07 1.1M
2021-04-14 96.40 99.80 95.20 97.80 2.4M
2021-04-13 94.53 97.87 94.13 95.40 1.3M
2021-04-12 99.73 99.73 93.53 94.53 1.9M
2021-04-09 100.00 103.27 98.00 98.67 1.4M
2021-04-08 97.73 104.67 97.73 101.13 3.5M
2021-04-07 101.73 101.73 97.00 98.47 1.8M
2021-04-01 98.33 101.00 95.33 99.67 2.0M
2021-03-31 98.80 103.27 96.00 97.93 2.3M
2021-03-30 92.07 100.33 91.27 97.33 3.9M
2021-03-29 93.33 95.53 89.00 90.33 3.3M
2021-03-26 88.07 94.00 85.73 91.60 2.9M
2021-03-25 82.00 86.73 80.07 85.53 2.1M
2021-03-24 81.07 83.27 79.40 82.00 3.1M
2021-03-23 86.00 87.13 80.40 81.07 2.7M
2021-03-22 86.00 89.27 82.67 84.53 1.6M
2021-03-19 83.73 88.60 83.33 85.73 2.5M
2021-03-18 87.47 87.60 84.73 86.00 1.4M
2021-03-17 80.13 84.73 77.13 84.73 2.2M
2021-03-16 80.33 80.33 77.20 79.33 1.7M
2021-03-15 82.67 85.00 75.60 78.20 4.3M
2021-03-12 86.93 89.00 82.80 84.07 1.9M
2021-03-11 81.27 86.67 78.27 86.27 3.0M
2021-03-10 79.07 81.33 76.40 79.07 2.5M
2021-03-09 74.67 78.20 71.60 74.20 3.0M
2021-03-08 84.67 84.93 73.00 74.33 3.6M
2021-03-05 80.00 83.60 76.07 82.67 3.3M
2021-03-04 86.73 87.27 81.13 83.13 3.1M
2021-03-03 86.80 90.07 85.47 90.00 1.4M
2021-03-02 94.33 98.67 86.73 87.47 2.6M
2021-03-01 91.67 94.40 88.40 93.87 2.2M
2021-02-26 86.00 90.27 83.40 88.40 4.1M
2021-02-25 90.00 93.27 87.13 90.47 1.9M
2021-02-24 92.07 95.00 84.27 86.80 2.9M
2021-02-23 92.27 93.87 89.73 91.93 2.1M
2021-02-22 104.47 104.47 90.80 92.27 3.8M
2021-02-19 102.47 105.27 99.33 104.47 2.3M
2021-02-18 112.07 114.00 99.33 101.93 2.8M
2021-02-17 107.67 112.27 105.33 111.13 0.5M
2021-02-16 109.67 112.00 107.13 109.00 0.7M
2021-02-11 106.27 109.87 105.80 106.67 0.3M
2021-02-10 105.00 108.33 104.07 108.27 1.0M
2021-02-09 105.40 106.60 101.67 105.20 1.5M
2021-02-08 106.53 108.00 103.47 105.27 1.1M
2021-02-05 102.40 107.73 102.40 106.53 1.6M
2021-02-04 109.13 109.20 103.20 104.47 1.0M
2021-02-03 106.00 109.60 105.13 109.13 1.6M
2021-02-02 103.87 106.33 102.27 105.47 1.6M
2021-02-01 98.47 103.80 98.47 102.60 1.4M
2021-01-29 105.60 105.80 97.80 99.47 1.9M
2021-01-28 104.40 105.73 98.13 99.60 2.1M
2021-01-27 109.07 109.13 102.67 104.67 2.3M
2021-01-26 119.33 119.60 103.60 109.53 5.3M
2021-01-25 115.33 119.33 113.47 118.67 3.8M
2021-01-22 105.87 114.67 104.67 113.33 3.3M
2021-01-21 106.67 109.40 103.47 105.00 2.6M
2021-01-20 98.00 106.67 97.67 106.00 2.3M
2021-01-19 95.13 96.67 93.13 95.33 1.9M
2021-01-18 92.00 95.67 90.13 95.33 1.0M
2021-01-15 92.67 94.87 88.20 91.80 1.3M
2021-01-14 95.00 95.93 90.80 93.07 1.0M
2021-01-13 95.13 97.27 93.20 94.53 1.7M
2021-01-12 90.67 95.13 88.53 94.07 2.3M
2021-01-11 87.33 90.53 86.07 90.13 1.4M
2021-01-08 88.27 91.00 85.13 87.00 1.9M
2021-01-07 89.60 89.60 85.20 88.27 1.5M
2021-01-06 93.13 95.93 87.87 88.53 1.6M
2021-01-05 88.33 92.80 87.80 92.80 1.4M
2021-01-04 87.33 88.67 84.87 88.53 1.0M