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
2023-12-29 15.74 16.24 15.72 15.82 3.0M
2023-12-28 15.34 15.98 15.12 15.76 4.0M
2023-12-27 14.80 15.18 14.58 15.10 3.0M
2023-12-22 15.22 15.42 14.82 14.96 3.7M
2023-12-21 14.70 15.48 14.62 15.16 2.5M
2023-12-20 14.98 15.20 14.82 14.90 2.4M
2023-12-19 15.42 15.42 14.76 14.98 2.7M
2023-12-18 15.62 15.84 15.16 15.30 3.0M
2023-12-15 15.48 16.00 15.42 15.76 4.7M
2023-12-14 14.98 15.70 14.96 15.26 6.4M
2023-12-13 14.96 15.14 14.52 14.60 5.5M
2023-12-12 15.04 15.18 14.64 14.96 5.9M
2023-12-11 15.44 15.44 14.70 15.02 7.1M
2023-12-08 15.90 15.90 15.30 15.44 4.5M
2023-12-07 15.94 16.08 15.20 15.56 5.1M
2023-12-06 15.92 16.46 15.80 15.94 4.7M
2023-12-05 15.74 16.54 15.58 15.92 9.6M
2023-12-04 18.36 18.42 15.70 15.82 20.5M
2023-12-01 19.18 19.22 18.46 18.50 2.3M
2023-11-30 18.92 19.16 18.60 18.90 3.9M
2023-11-29 19.54 19.70 18.76 18.80 4.7M
2023-11-28 19.36 19.78 18.90 19.50 3.7M
2023-11-27 19.36 19.68 18.86 19.24 3.8M
2023-11-24 20.35 20.35 19.30 19.38 3.5M
2023-11-23 19.66 20.45 19.66 20.35 3.3M
2023-11-22 20.70 20.70 19.68 19.90 5.7M
2023-11-21 21.50 21.65 20.70 20.95 3.1M
2023-11-20 21.50 21.55 20.50 21.20 3.0M
2023-11-17 20.35 21.20 20.35 21.20 2.6M
2023-11-16 22.00 22.00 20.30 20.75 3.6M
2023-11-15 22.00 22.25 21.00 21.65 5.1M
2023-11-14 21.20 21.55 20.30 20.70 2.8M
2023-11-13 21.40 21.90 20.10 21.00 4.4M
2023-11-10 20.80 21.60 20.75 20.95 5.1M
2023-11-09 22.25 22.65 21.20 21.25 4.3M
2023-11-08 22.00 23.40 21.85 22.20 7.3M
2023-11-07 21.80 22.30 21.35 21.90 7.4M
2023-11-06 20.50 22.40 20.50 21.85 13.7M
2023-11-03 18.52 19.66 18.52 19.60 6.9M
2023-11-02 18.68 18.96 18.06 18.32 3.9M
2023-11-01 18.66 19.18 18.06 18.42 4.0M
2023-10-31 19.36 19.64 18.56 18.66 7.4M
2023-10-30 17.26 19.70 17.10 19.34 15.1M
2023-10-27 16.06 17.80 16.06 17.40 6.0M
2023-10-26 16.42 16.58 15.66 16.08 7.1M
2023-10-25 17.94 18.12 16.42 16.48 4.5M
2023-10-24 17.42 17.62 17.06 17.42 2.4M
2023-10-20 17.74 17.74 17.14 17.40 2.1M
2023-10-19 18.16 18.46 17.68 17.82 3.3M
2023-10-18 19.28 19.30 18.22 18.28 3.9M
2023-10-17 19.50 19.88 19.00 19.50 2.5M
2023-10-16 20.10 20.95 18.96 19.28 4.3M
2023-10-13 19.88 20.55 19.70 20.15 3.1M
2023-10-12 19.72 20.60 19.48 20.40 4.6M
2023-10-11 18.26 19.86 18.08 19.64 5.6M
2023-10-10 18.40 18.62 17.74 17.76 2.0M
2023-10-09 18.00 18.50 17.96 18.22 1.4M
2023-10-06 17.28 17.98 17.28 17.74 0.5M
2023-10-05 17.30 17.38 17.00 17.24 0.6M
2023-10-04 18.44 18.44 17.20 17.30 0.4M
2023-10-03 17.68 18.18 17.62 18.12 0.6M
2023-09-29 19.28 19.38 18.46 18.64 0.7M
2023-09-28 18.40 19.72 18.38 19.26 7.3M
2023-09-27 17.46 18.50 17.38 18.30 3.8M
2023-09-26 17.54 17.54 17.16 17.28 1.5M
2023-09-25 16.82 17.60 16.82 17.54 2.2M
2023-09-22 16.44 17.12 16.12 17.06 1.6M
2023-09-21 17.04 17.04 16.42 16.44 1.7M
2023-09-20 17.36 17.36 16.82 17.02 1.6M
2023-09-19 17.58 17.60 17.02 17.14 1.1M
2023-09-18 17.34 17.74 17.20 17.44 1.6M
2023-09-15 16.70 17.86 16.58 17.48 2.8M
2023-09-14 16.66 16.98 16.50 16.78 1.3M
2023-09-13 17.12 17.20 16.50 16.66 2.5M
2023-09-12 17.00 17.34 16.86 17.06 1.4M
2023-09-11 16.46 17.36 16.22 17.20 3.8M
2023-09-07 17.22 17.22 16.36 16.50 4.0M
2023-09-06 18.20 18.20 16.90 17.08 4.4M
2023-09-05 18.66 18.66 18.06 18.08 2.0M
2023-09-04 18.46 18.86 17.88 18.66 7.6M
2023-08-31 18.80 18.98 18.14 18.30 32.4M
2023-08-30 19.38 19.38 18.64 18.80 5.2M
2023-08-29 18.28 19.30 18.10 19.12 4.9M
2023-08-28 19.34 19.70 18.20 18.26 3.1M
2023-08-25 18.16 18.50 17.78 18.24 2.8M
2023-08-24 17.42 18.52 17.40 18.16 6.7M
2023-08-23 17.38 17.76 17.04 17.20 1.5M
2023-08-22 17.42 17.84 16.80 17.38 2.0M
2023-08-21 17.06 17.50 16.76 17.24 1.9M
2023-08-18 17.82 17.96 17.00 17.06 2.6M
2023-08-17 17.64 17.90 17.32 17.72 2.9M
2023-08-16 17.86 18.34 17.68 17.78 4.2M
2023-08-15 18.58 18.70 17.84 18.28 3.4M
2023-08-14 19.26 19.26 18.26 18.70 5.1M
2023-08-11 20.50 20.90 19.22 19.26 4.7M
2023-08-10 19.98 20.65 19.50 20.40 4.8M
2023-08-09 18.64 20.35 18.54 19.98 6.4M
2023-08-08 19.18 19.28 18.54 18.62 4.4M
2023-08-07 19.98 19.98 18.80 19.20 4.5M
2023-08-04 20.60 20.70 19.70 20.05 4.6M
2023-08-03 18.96 20.80 18.80 20.40 7.7M
2023-08-02 19.76 19.98 18.68 18.96 4.7M
2023-08-01 20.50 21.10 19.82 19.86 5.0M
2023-07-31 18.92 21.00 18.80 20.25 12.3M
2023-07-28 18.00 18.54 17.56 18.38 4.9M
2023-07-27 18.40 18.40 17.76 18.10 2.4M
2023-07-26 18.20 18.58 17.96 18.12 2.2M
2023-07-25 17.96 18.40 17.78 18.20 3.6M
2023-07-24 17.72 17.90 17.06 17.44 2.6M
2023-07-21 16.90 18.00 16.78 17.44 3.1M
2023-07-20 16.72 17.30 16.58 16.90 3.8M
2023-07-19 17.74 17.74 16.38 16.66 7.9M
2023-07-18 17.32 17.68 16.64 17.56 4.2M
2023-07-14 17.80 18.37 17.53 17.77 3.3M
2023-07-13 16.57 18.00 16.50 17.70 7.9M
2023-07-12 16.47 16.47 16.03 16.20 2.2M
2023-07-11 16.20 16.67 16.17 16.50 2.9M
2023-07-10 15.97 16.43 15.83 16.20 2.5M
2023-07-07 16.07 16.33 15.40 15.60 3.3M
2023-07-06 16.70 16.70 15.97 16.07 3.5M
2023-07-05 17.23 17.23 16.60 16.70 2.3M
2023-07-04 16.10 17.47 16.10 17.23 6.2M
2023-07-03 16.37 16.43 15.83 16.43 2.6M
2023-06-30 15.47 16.50 15.40 16.13 4.7M
2023-06-29 15.77 15.87 15.30 15.57 5.5M
2023-06-28 16.17 16.27 15.30 15.80 4.9M
2023-06-27 16.40 16.40 15.80 16.17 5.7M
2023-06-26 15.73 16.60 15.70 16.07 6.3M
2023-06-23 15.97 16.00 15.03 15.57 2.6M
2023-06-21 17.53 17.53 15.80 15.97 9.9M
2023-06-20 19.40 19.53 17.33 17.37 6.9M
2023-06-19 20.23 20.23 19.23 19.40 3.4M
2023-06-16 20.13 20.50 19.73 20.23 5.3M
2023-06-15 18.53 19.93 18.30 19.93 5.6M
2023-06-14 18.57 19.00 18.17 18.33 2.4M
2023-06-13 18.17 18.70 18.17 18.50 2.2M
2023-06-12 18.40 18.53 17.70 18.10 3.1M
2023-06-09 18.10 18.87 18.00 18.43 5.0M
2023-06-08 18.57 18.57 17.97 18.10 3.0M
2023-06-07 19.10 19.33 18.30 18.50 3.1M
2023-06-06 19.47 19.50 18.57 18.77 2.4M
2023-06-05 20.33 20.33 19.20 19.47 2.6M
2023-06-02 20.43 20.50 19.87 20.27 1.8M
2023-06-01 19.30 20.40 19.00 19.83 2.8M
2023-05-31 19.57 20.00 18.97 19.27 2.8M
2023-05-30 19.40 19.87 19.03 19.67 1.3M
2023-05-29 20.40 20.40 19.23 19.40 2.6M
2023-05-25 20.67 20.77 20.00 20.23 1.4M
2023-05-24 21.13 21.13 20.53 20.90 1.3M
2023-05-23 21.33 21.90 21.00 21.13 1.2M
2023-05-22 20.90 21.80 20.83 21.20 0.9M
2023-05-19 21.00 21.27 20.17 20.73 1.5M
2023-05-18 21.33 21.60 20.73 20.80 1.1M
2023-05-17 22.17 22.60 21.27 21.30 1.8M
2023-05-16 22.30 22.70 22.03 22.63 1.7M
2023-05-15 20.93 22.63 20.90 22.20 3.1M
2023-05-12 21.87 22.43 21.10 21.17 1.6M
2023-05-11 21.33 22.63 21.33 21.90 2.6M
2023-05-10 22.00 22.00 21.40 21.57 1.3M
2023-05-09 22.53 22.77 21.40 21.53 2.5M
2023-05-08 22.40 22.93 22.07 22.70 2.1M
2023-05-05 22.40 22.90 22.13 22.37 1.9M
2023-05-04 23.33 23.73 22.23 22.33 2.6M
2023-05-03 24.67 24.67 23.30 23.73 2.0M
2023-05-02 23.00 24.27 22.43 23.93 2.0M
2023-04-28 22.63 23.43 22.27 22.57 5.0M
2023-04-27 21.57 22.00 21.03 21.40 3.5M
2023-04-26 21.03 21.80 21.00 21.57 4.1M
2023-04-25 21.87 22.03 20.67 21.10 4.6M
2023-04-24 22.53 23.33 21.63 22.20 4.6M
2023-04-21 23.43 23.43 22.63 22.83 2.3M
2023-04-20 24.63 24.63 23.13 23.33 2.8M
2023-04-19 24.90 25.13 23.70 23.97 2.6M
2023-04-18 25.07 25.50 24.63 25.03 1.8M
2023-04-17 25.53 25.90 24.80 25.33 2.8M
2023-04-14 25.80 26.77 25.13 25.53 6.7M
2023-04-13 24.03 25.33 23.40 25.13 6.0M
2023-04-12 24.67 24.80 23.80 24.03 3.3M
2023-04-11 23.93 24.90 23.63 24.23 7.9M
2023-04-06 22.13 24.23 21.70 23.87 8.5M
2023-04-04 22.33 22.37 20.87 22.13 8.0M
2023-04-03 21.97 22.63 21.63 22.37 8.8M
2023-03-31 25.63 25.67 21.33 21.97 23.4M
2023-03-30 27.97 27.97 26.03 26.73 1.5M
2023-03-29 27.73 27.73 26.20 26.87 1.4M
2023-03-28 28.30 28.30 26.87 27.00 2.1M
2023-03-27 26.70 28.53 26.27 27.63 3.2M
2023-03-24 27.40 27.97 26.60 26.70 2.2M
2023-03-23 26.33 27.50 26.33 27.40 2.1M
2023-03-22 26.60 27.77 26.37 27.00 4.6M
2023-03-21 25.23 26.67 24.50 26.57 4.0M
2023-03-20 25.27 25.27 23.40 24.37 2.7M
2023-03-17 24.87 25.17 23.73 24.43 3.8M
2023-03-16 25.43 25.50 24.20 24.30 3.4M
2023-03-15 25.37 26.37 25.37 25.63 3.4M
2023-03-14 25.00 26.00 23.87 24.90 7.9M
2023-03-13 26.80 26.80 24.97 25.17 9.0M
2023-03-10 27.20 27.33 26.47 26.63 3.6M
2023-03-09 27.87 28.37 27.37 27.67 2.4M
2023-03-08 29.33 29.33 27.67 27.87 2.1M
2023-03-07 29.10 30.03 28.50 28.97 3.0M
2023-03-06 30.27 30.43 28.83 29.10 3.6M
2023-03-03 29.80 31.20 29.80 30.47 3.0M
2023-03-02 30.10 30.53 29.40 30.10 3.7M
2023-03-01 29.27 30.53 28.87 30.10 4.9M
2023-02-28 28.83 30.20 28.83 29.27 2.1M
2023-02-27 29.87 29.87 28.67 29.47 1.8M
2023-02-24 30.67 30.67 29.27 29.50 1.6M
2023-02-23 29.87 30.90 29.73 30.60 3.1M
2023-02-22 30.13 30.20 29.27 29.90 1.6M
2023-02-21 32.30 32.30 29.77 29.97 1.6M
2023-02-20 31.07 31.93 30.40 31.77 2.9M
2023-02-17 31.20 31.90 30.73 31.07 1.6M
2023-02-16 32.93 32.97 31.13 31.33 1.9M
2023-02-15 33.10 33.53 31.80 32.33 3.4M
2023-02-14 34.23 34.43 32.13 33.00 6.2M
2023-02-13 34.87 34.97 33.50 34.73 3.2M
2023-02-10 36.00 36.27 33.40 34.87 4.8M
2023-02-09 35.67 36.30 35.23 36.00 3.3M
2023-02-08 36.67 37.43 35.80 36.03 1.8M
2023-02-07 36.13 37.10 35.17 36.03 3.0M
2023-02-06 38.60 38.60 35.03 36.10 5.9M
2023-02-03 40.53 40.53 38.13 38.50 2.1M
2023-02-02 38.37 40.73 38.37 39.43 3.3M
2023-02-01 38.07 39.07 37.20 38.67 6.2M
2023-01-31 42.60 43.07 37.10 38.27 15.1M
2023-01-30 46.40 46.40 42.87 43.10 5.3M
2023-01-27 46.67 47.00 45.33 46.40 0.5M
2023-01-26 45.93 46.57 44.93 46.33 1.3M
2023-01-20 45.43 46.60 45.07 45.33 0.9M
2023-01-19 43.50 46.20 42.37 45.17 0.9M
2023-01-18 43.83 43.83 42.17 43.50 1.8M
2023-01-17 44.63 44.63 42.33 43.33 2.8M
2023-01-16 42.83 46.53 42.17 44.63 5.0M
2023-01-13 42.10 42.90 40.13 42.83 3.6M
2023-01-12 39.43 42.47 39.43 40.90 4.6M
2023-01-11 39.00 42.00 39.00 40.03 3.3M
2023-01-10 40.57 40.97 38.73 39.00 3.7M
2023-01-09 39.53 41.00 39.53 40.00 1.5M
2023-01-06 41.63 41.70 38.93 39.40 2.4M
2023-01-05 40.27 41.70 39.63 40.93 3.8M
2023-01-04 37.20 40.17 36.97 39.37 3.9M
2023-01-03 33.60 37.80 33.43 37.20 3.4M