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
2022-12-30 36.77 36.77 35.60 36.10 1.6M
2022-12-29 33.07 36.33 32.70 36.23 3.3M
2022-12-28 32.13 34.07 31.57 33.67 2.2M
2022-12-23 29.53 31.77 29.07 31.13 1.0M
2022-12-22 29.47 30.87 28.50 30.50 1.2M
2022-12-21 28.67 29.47 28.13 28.87 1.9M
2022-12-20 28.07 28.93 27.90 28.33 1.1M
2022-12-19 30.67 30.67 29.00 29.07 1.9M
2022-12-16 29.73 31.07 29.30 30.67 2.1M
2022-12-15 30.67 30.67 29.60 29.73 1.1M
2022-12-14 32.37 32.37 30.17 30.63 1.8M
2022-12-13 31.17 32.03 30.20 30.70 1.2M
2022-12-12 32.43 32.83 30.57 31.17 1.6M
2022-12-09 33.27 33.27 31.53 32.47 2.8M
2022-12-08 30.53 33.30 29.83 32.87 4.1M
2022-12-07 31.60 32.53 29.33 29.50 3.1M
2022-12-06 31.37 33.33 30.77 31.33 2.4M
2022-12-05 32.30 32.80 30.57 32.57 4.2M
2022-12-02 31.33 31.37 29.97 30.20 2.1M
2022-12-01 30.47 32.07 30.13 30.73 3.3M
2022-11-30 28.97 29.73 27.97 29.60 4.7M
2022-11-29 27.97 29.47 27.70 29.00 2.6M
2022-11-28 26.67 27.93 26.03 27.73 2.2M
2022-11-25 29.43 29.43 27.33 28.00 1.2M
2022-11-24 28.67 29.87 28.00 28.27 2.2M
2022-11-23 28.70 28.80 27.07 28.10 3.1M
2022-11-22 30.03 30.23 27.97 28.70 2.7M
2022-11-21 29.20 30.07 28.67 29.87 2.3M
2022-11-18 31.20 31.97 30.00 30.50 2.7M
2022-11-17 30.23 31.87 29.73 30.90 2.9M
2022-11-16 30.00 32.93 29.93 31.00 5.8M
2022-11-15 30.37 30.67 28.47 30.53 4.9M
2022-11-14 29.33 31.50 28.67 29.70 11.2M
2022-11-11 26.03 28.43 26.03 27.80 8.0M
2022-11-10 24.00 24.80 23.43 23.70 2.5M
2022-11-09 24.73 25.77 23.90 24.73 2.9M
2022-11-08 26.10 28.07 24.87 25.40 5.6M
2022-11-07 24.63 26.83 23.73 26.00 6.2M
2022-11-04 21.43 24.50 21.43 23.80 5.5M
2022-11-03 21.53 22.87 20.10 22.03 6.0M
2022-11-02 20.17 22.43 20.00 21.70 7.2M
2022-11-01 17.93 21.00 17.70 20.17 8.1M
2022-10-31 19.67 19.67 17.50 17.60 3.7M
2022-10-28 19.63 21.50 19.13 19.43 6.6M
2022-10-27 19.63 20.30 19.07 19.80 5.8M
2022-10-26 18.17 19.60 17.63 18.97 15.2M
2022-10-25 18.00 18.57 17.23 17.63 3.1M
2022-10-24 20.30 20.87 17.80 18.00 6.2M
2022-10-21 22.03 22.30 20.13 20.37 3.6M
2022-10-20 23.27 23.27 21.83 22.03 2.7M
2022-10-19 23.97 24.27 22.67 22.83 1.9M
2022-10-18 24.00 24.37 22.93 24.27 1.9M
2022-10-17 24.57 24.57 22.20 23.30 1.5M
2022-10-14 22.67 25.07 22.00 23.87 4.4M
2022-10-13 21.63 23.30 21.23 21.83 3.6M
2022-10-12 22.00 22.13 20.23 21.77 1.8M
2022-10-11 22.00 23.30 21.10 21.57 2.1M
2022-10-10 23.97 24.10 22.83 23.30 2.9M
2022-10-07 24.43 24.53 22.30 23.17 1.0M
2022-10-06 25.77 26.43 24.27 24.57 0.9M
2022-10-05 25.07 26.10 24.97 25.73 0.7M
2022-10-03 25.63 25.93 23.63 24.23 1.1M
2022-09-30 24.33 26.03 24.33 25.43 2.0M
2022-09-29 25.33 25.67 24.77 25.13 1.8M
2022-09-28 25.33 25.83 24.80 25.00 1.1M
2022-09-27 24.90 26.03 24.70 25.93 4.3M
2022-09-26 24.13 25.63 24.13 24.90 2.9M
2022-09-23 25.03 25.27 23.90 24.30 2.1M
2022-09-22 25.63 25.90 24.67 25.03 1.3M
2022-09-21 28.13 28.13 25.13 25.63 2.1M
2022-09-20 26.83 27.00 26.10 26.73 1.8M
2022-09-19 27.83 28.27 26.00 26.83 1.7M
2022-09-16 30.67 30.67 27.77 27.90 1.6M
2022-09-15 29.93 31.23 29.80 30.30 3.7M
2022-09-14 28.00 29.73 27.67 29.37 2.3M
2022-09-13 32.80 32.80 27.63 28.10 3.2M
2022-09-09 31.70 33.33 31.70 32.93 1.6M
2022-09-08 31.80 33.27 30.63 31.70 2.0M
2022-09-07 31.73 32.47 31.10 32.20 2.2M
2022-09-06 32.87 33.23 32.17 32.17 2.5M
2022-09-05 32.77 33.63 32.37 32.87 3.1M
2022-09-02 34.83 34.83 33.00 33.53 1.2M
2022-09-01 34.57 35.03 33.60 33.63 1.0M
2022-08-31 33.93 35.33 33.07 34.77 2.4M
2022-08-30 33.47 33.70 32.20 33.50 1.5M
2022-08-29 35.73 35.73 33.20 33.53 0.8M
2022-08-26 34.17 36.00 34.00 34.90 1.4M
2022-08-25 32.97 34.37 32.97 34.17 1.6M
2022-08-24 33.60 33.87 32.23 32.97 4.1M
2022-08-23 36.40 37.53 34.77 35.00 1.6M
2022-08-22 36.13 37.13 35.30 36.87 1.6M
2022-08-19 37.13 37.77 36.47 36.67 1.3M
2022-08-18 37.47 38.63 37.03 37.70 1.3M
2022-08-17 38.60 39.10 38.00 38.57 1.1M
2022-08-16 39.73 40.20 38.20 38.93 1.3M
2022-08-15 40.47 40.80 39.47 39.73 0.9M
2022-08-12 40.07 40.77 39.30 40.50 0.9M
2022-08-11 39.00 40.37 38.93 40.20 2.0M
2022-08-10 40.67 41.00 38.17 38.60 2.9M
2022-08-09 40.43 41.63 40.43 40.97 0.9M
2022-08-08 41.50 42.30 39.47 40.73 2.6M
2022-08-05 43.60 44.50 41.53 42.83 0.9M
2022-08-04 41.20 43.67 41.20 42.27 1.7M
2022-08-03 42.67 42.67 41.40 41.90 0.5M
2022-08-02 41.90 42.80 41.10 42.10 1.7M
2022-08-01 42.63 42.63 41.43 42.20 0.6M
2022-07-29 44.03 44.20 41.57 42.63 1.5M
2022-07-28 44.63 45.57 44.00 44.07 1.2M
2022-07-27 47.20 47.20 44.77 45.13 1.0M
2022-07-26 44.10 46.63 44.10 45.53 1.8M
2022-07-25 46.10 46.10 44.60 45.33 1.0M
2022-07-22 46.83 47.23 44.87 46.10 3.0M
2022-07-21 44.87 47.17 44.40 46.27 3.4M
2022-07-20 43.90 46.17 43.07 45.47 3.2M
2022-07-19 45.53 46.43 44.13 44.67 2.0M
2022-07-18 45.93 47.43 42.00 45.87 6.5M
2022-07-15 53.33 53.33 46.67 49.87 1.5M
2022-07-14 52.67 55.17 50.20 52.50 2.5M
2022-07-13 53.33 54.00 51.07 51.97 1.2M
2022-07-12 55.17 56.53 51.60 52.27 1.7M
2022-07-11 57.57 57.60 53.67 54.87 1.7M
2022-07-08 54.80 58.30 54.80 55.90 1.5M
2022-07-07 57.33 58.00 54.40 56.50 2.1M
2022-07-06 59.53 61.30 55.40 57.20 4.0M
2022-07-05 55.37 59.80 53.00 59.53 4.6M
2022-07-04 52.37 55.83 51.77 55.37 2.4M
2022-06-30 51.20 53.33 50.63 52.37 1.3M
2022-06-29 50.67 53.07 50.67 51.37 2.3M
2022-06-28 51.10 53.20 50.40 52.90 2.1M
2022-06-27 51.93 54.60 50.77 52.67 2.8M
2022-06-24 44.90 51.27 44.90 50.97 2.6M
2022-06-23 48.00 48.00 45.00 46.23 1.7M
2022-06-22 47.93 48.53 46.13 46.67 1.3M
2022-06-21 46.80 48.20 45.77 47.93 1.0M
2022-06-20 44.40 47.00 43.90 46.80 1.5M
2022-06-17 44.00 44.93 42.77 44.47 1.5M
2022-06-16 44.43 45.40 43.43 43.70 1.5M
2022-06-15 44.53 45.67 43.87 44.10 1.6M
2022-06-14 42.77 45.70 40.00 44.83 1.0M
2022-06-13 45.67 47.00 44.27 45.03 1.6M
2022-06-10 46.73 48.37 46.57 47.70 1.7M
2022-06-09 49.73 50.50 47.83 48.93 2.8M
2022-06-08 45.80 51.00 45.53 49.47 4.8M
2022-06-07 44.03 46.47 44.03 45.87 2.0M
2022-06-06 40.67 45.33 40.07 44.03 1.8M
2022-06-02 41.33 41.33 40.00 40.67 0.7M
2022-06-01 43.31 43.53 40.73 41.80 1.0M
2022-05-31 40.44 42.47 39.40 42.07 3.6M
2022-05-30 38.22 40.00 37.84 39.82 0.8M
2022-05-27 36.29 38.58 36.29 37.98 1.3M
2022-05-26 37.29 37.29 35.02 35.64 1.6M
2022-05-25 37.56 38.04 36.71 36.80 1.8M
2022-05-24 37.80 37.91 36.89 36.91 2.4M
2022-05-23 39.00 40.02 38.82 38.96 1.2M
2022-05-20 37.58 39.29 37.58 39.00 2.4M
2022-05-19 37.98 38.13 36.89 37.58 1.5M
2022-05-18 37.89 39.51 37.22 38.76 2.1M
2022-05-17 38.62 39.47 38.13 39.18 2.0M
2022-05-16 38.82 39.76 38.36 38.76 1.2M
2022-05-13 57.33 58.93 57.33 58.00 0.7M
2022-05-12 56.67 58.40 56.33 57.33 0.8M
2022-05-11 54.70 60.43 54.70 57.83 1.3M
2022-05-10 52.60 57.00 50.80 56.23 2.2M
2022-05-06 54.70 56.97 54.10 56.53 1.2M
2022-05-05 58.03 61.33 56.03 57.07 2.1M
2022-05-04 61.07 61.87 56.57 57.87 1.2M
2022-05-03 66.93 66.93 61.07 61.47 1.5M
2022-04-29 67.00 69.53 64.33 66.60 2.2M
2022-04-28 66.33 69.07 66.23 68.53 1.6M
2022-04-27 64.53 66.20 62.57 65.97 1.2M
2022-04-26 61.47 65.60 60.40 65.37 1.5M
2022-04-25 65.50 65.50 60.07 61.47 1.0M
2022-04-22 62.87 66.80 62.37 65.50 1.3M
2022-04-21 63.20 66.17 62.47 64.50 1.8M
2022-04-20 65.30 65.30 63.20 63.50 0.8M
2022-04-19 66.27 69.13 64.97 65.80 1.3M
2022-04-14 64.10 66.40 63.77 66.10 0.5M
2022-04-13 63.40 65.30 63.07 63.70 1.0M
2022-04-12 65.43 66.40 62.83 65.40 2.0M
2022-04-11 64.27 64.27 62.20 62.97 1.1M
2022-04-08 63.23 65.30 62.90 64.17 0.5M
2022-04-07 65.87 67.07 64.07 64.33 1.1M
2022-04-06 68.73 68.73 64.10 66.60 1.4M
2022-04-04 66.20 69.73 66.20 69.27 1.3M
2022-04-01 63.63 66.43 61.60 66.20 0.9M
2022-03-31 64.70 66.67 63.43 63.63 1.1M
2022-03-30 67.13 67.27 64.53 66.17 3.4M
2022-03-29 64.67 68.00 64.53 65.77 2.2M
2022-03-28 63.07 65.13 62.30 64.30 2.6M
2022-03-25 65.43 66.63 62.07 62.43 1.7M
2022-03-24 60.37 66.20 58.73 65.27 3.6M
2022-03-23 55.53 62.07 55.50 61.47 3.1M
2022-03-22 56.57 56.57 52.53 54.90 0.8M
2022-03-21 56.67 56.73 54.07 55.20 1.3M
2022-03-18 57.43 57.43 53.47 55.57 2.9M
2022-03-17 56.07 58.57 53.43 58.23 1.9M
2022-03-16 46.67 53.30 46.63 52.07 2.5M
2022-03-15 48.00 51.57 45.33 45.33 2.5M
2022-03-14 53.87 54.47 49.77 49.97 2.1M
2022-03-11 52.03 55.17 51.67 53.90 1.6M
2022-03-10 54.00 56.03 53.73 54.07 1.3M
2022-03-09 57.07 57.07 50.37 52.67 2.4M
2022-03-08 57.67 59.97 54.97 56.07 1.7M
2022-03-07 59.97 59.97 56.27 58.27 1.1M
2022-03-04 60.00 62.67 59.37 60.50 0.9M
2022-03-03 63.33 63.33 60.00 61.03 0.8M
2022-03-02 67.33 67.33 61.53 62.03 1.2M
2022-03-01 64.00 67.40 64.00 66.10 1.3M
2022-02-28 63.83 63.83 61.03 62.93 1.4M
2022-02-25 66.47 66.47 62.53 64.00 1.8M
2022-02-24 61.57 64.00 60.80 62.13 1.9M
2022-02-23 59.40 62.27 59.40 62.03 1.5M
2022-02-22 61.20 61.53 59.07 59.63 0.9M
2022-02-21 62.00 62.33 59.37 61.87 1.6M
2022-02-18 62.73 63.30 61.20 62.00 0.9M
2022-02-17 62.00 63.63 61.73 63.47 6.3M
2022-02-16 63.20 63.73 61.13 61.73 2.2M
2022-02-15 57.33 62.73 57.33 62.53 3.0M
2022-02-14 57.53 58.47 54.93 57.10 2.8M
2022-02-11 59.33 59.73 56.70 57.57 1.4M
2022-02-10 59.30 61.33 56.70 59.33 3.9M
2022-02-09 64.20 64.20 58.67 60.50 4.4M
2022-02-08 69.13 69.13 59.00 64.20 4.3M
2022-02-07 65.33 70.00 65.33 69.20 1.4M
2022-02-04 66.60 70.47 63.47 66.37 1.0M
2022-01-31 65.83 66.27 65.03 65.83 0.4M
2022-01-28 65.83 66.07 63.67 64.67 1.1M
2022-01-27 66.93 67.67 64.87 65.83 2.7M
2022-01-26 76.00 76.00 66.30 66.93 2.9M
2022-01-25 77.27 77.93 73.13 74.07 2.3M
2022-01-24 74.07 77.87 74.07 77.27 1.8M
2022-01-21 73.87 76.13 73.87 75.07 1.3M
2022-01-20 74.73 76.60 72.80 74.73 1.1M
2022-01-19 78.67 83.33 74.20 76.13 1.3M
2022-01-18 78.67 80.00 76.33 78.67 1.9M
2022-01-17 78.73 79.27 75.13 75.73 1.9M
2022-01-14 77.07 80.27 77.07 80.00 3.0M
2022-01-13 79.40 81.87 77.87 79.00 1.6M
2022-01-12 77.93 82.87 77.87 80.00 3.7M
2022-01-11 74.27 77.33 73.40 77.20 2.9M
2022-01-10 70.47 74.67 69.60 73.67 2.9M
2022-01-07 72.67 72.67 69.87 70.73 2.3M
2022-01-06 71.87 71.87 67.67 71.33 2.4M
2022-01-05 73.60 73.60 68.60 69.87 1.9M
2022-01-04 78.93 78.93 70.07 73.60 2.2M
2022-01-03 81.07 81.07 74.47 76.33 0.6M