Shenzhen - Delayed Quote CNY

Pharmaron Beijing Co., Ltd. (300759.SZ)

24.77
-0.70
(-2.75%)
As of 11:13:31 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202524.0725.9424.6824.7724.7731,523,700
Jun 12, 202524.9025.6724.8025.4725.4739,449,300
Jun 11, 202525.3025.4325.0025.0625.0628,739,979
Jun 10, 202524.7225.9124.6225.1925.1962,550,789
Jun 9, 202523.8324.9223.8324.5124.5135,202,506
Jun 6, 202524.0724.1123.6423.8023.8017,402,788
Jun 5, 202524.4024.4223.8024.1324.1326,475,660
Jun 4, 202524.2324.6824.0024.4724.4731,285,632
Jun 3, 202523.5224.4423.3824.1824.1831,755,460
May 30, 202523.5624.1223.4623.8423.8434,621,732
May 29, 202522.3623.8722.3623.7623.7643,539,272
May 28, 202522.9723.0022.2822.3422.3417,560,641
May 27, 202522.7523.1522.6022.9622.9616,742,901
May 26, 202523.1823.2522.6622.7522.7520,136,514
May 23, 202523.5923.7023.2023.2123.2136,678,757
May 22, 202522.8323.0322.5522.6722.6714,862,651
May 21, 202523.0423.4622.8622.9622.9620,162,474
May 20, 202522.4123.1822.3323.0823.0819,816,430
May 19, 202522.1022.4321.9922.4122.4119,556,921
May 16, 202523.0423.1922.8622.9922.9912,944,083
May 15, 202523.5223.7523.1223.1423.1417,386,375
May 14, 202523.3823.6923.1523.6123.6117,496,159
May 13, 202523.7023.8623.3623.4023.4020,021,620
May 12, 202523.2223.4723.0123.3623.3619,295,567
May 9, 202523.6423.6723.2723.3023.3014,959,749
May 8, 202523.3223.8423.2523.7223.7217,705,624
May 7, 202524.1524.2523.2123.4223.4222,597,215
May 6, 202523.6123.8923.4723.7623.7620,168,854
Apr 30, 202523.5323.6023.0723.1723.1718,599,747
Apr 29, 202523.4524.0723.2423.5223.5223,929,755
Apr 28, 202523.4823.7623.1523.2723.2719,963,549
Apr 25, 202523.4023.5722.9123.1923.1920,442,097
Apr 24, 202522.8023.7122.7223.0823.0830,209,791
Apr 23, 202522.5023.0522.4822.7222.7225,595,569
Apr 22, 202522.3722.8522.1922.2222.2222,048,309
Apr 21, 202522.2222.5722.1822.5522.5514,302,725
Apr 18, 202522.0322.4622.0322.4022.4013,232,579
Apr 17, 202522.0522.3622.0222.0622.0612,660,169
Apr 16, 202522.3622.3921.7822.2122.2116,206,711
Apr 15, 202522.8522.9222.2922.4822.4817,873,586
Apr 14, 202523.2523.4222.8222.9122.9121,320,377
Apr 11, 202521.9923.1821.9022.8122.8126,960,770
Apr 10, 202523.3823.4522.5022.5922.5932,838,562
Apr 9, 202521.4022.3620.4722.2722.2738,523,309
Apr 8, 202522.9923.3622.0622.6722.6737,676,558
Apr 7, 202524.9625.3721.6522.4022.4058,176,623
Apr 3, 202527.5528.3626.9827.0527.0533,670,127
Apr 2, 202528.3828.5227.5027.5927.5935,395,968
Apr 1, 202526.9929.1626.9928.5628.5653,107,450
Mar 31, 202527.0827.4626.6526.9226.9217,107,700
Mar 28, 202527.5028.1827.1627.1627.1626,125,757
Mar 27, 202526.6027.6826.5427.6827.6826,701,411
Mar 26, 202526.8827.1626.5326.6126.6114,603,744
Mar 25, 202527.1427.2526.7926.8826.8812,077,089
Mar 24, 202527.2227.4126.6927.1727.1712,683,289
Mar 21, 202527.6828.1827.0927.3027.3020,904,754
Mar 20, 202528.1928.3827.6227.8027.8018,697,925
Mar 19, 202528.3528.7128.0528.1328.1322,402,766
Mar 18, 202528.4929.4728.1928.5128.5153,534,896
Mar 17, 202527.8027.8727.4027.6327.6315,509,431
Mar 14, 202526.4027.7526.1927.7227.7234,791,986
Mar 13, 202526.8126.9526.1326.3226.3216,663,468
Mar 12, 202527.1527.6426.8126.8126.8117,468,195
Mar 11, 202526.8127.2926.7727.1527.1516,389,150
Mar 10, 202527.9028.3427.0527.3227.3221,107,778
Mar 7, 202527.5427.9327.2027.5427.5421,403,107
Mar 6, 202526.9427.8826.9427.5827.5826,388,157
Mar 5, 202527.1027.1126.4926.7326.7316,858,343
Mar 4, 202526.5827.2226.5827.0827.0815,257,075
Mar 3, 202526.5427.6526.2526.8426.8427,608,689
Feb 28, 202527.8828.0926.2026.4426.4432,329,729
Feb 27, 202528.0328.6627.5928.1028.1029,760,878
Feb 26, 202527.9128.3527.6028.2628.2628,179,792
Feb 25, 202527.8928.1727.4527.6627.6628,314,760
Feb 24, 202529.2929.2928.1628.4128.4138,445,944
Feb 21, 202528.7029.5428.3929.3329.3355,700,991
Feb 20, 202527.0229.1827.0228.5128.5155,314,452
Feb 19, 202526.6027.4626.1026.8826.8829,757,207
Feb 18, 202527.4427.5526.5926.7326.7327,364,572
Feb 17, 202527.6828.4627.2527.6727.6749,268,370
Feb 14, 202525.6627.2825.6426.7526.7539,399,978
Feb 13, 202525.9926.1325.5725.6225.6215,105,324
Feb 12, 202525.8126.0625.6226.0326.0314,213,035
Feb 11, 202526.7126.7225.8125.8825.8822,168,584
Feb 10, 202526.2626.8926.0826.7726.7723,193,803
Feb 7, 202525.9226.6525.8826.2626.2622,157,574
Feb 6, 202525.2026.1324.9425.9925.9917,561,885
Feb 5, 202525.0825.3924.8525.2125.2111,089,325
Jan 27, 202525.2825.6524.8524.8524.8512,388,779
Jan 24, 202525.1025.6624.8425.4125.4115,849,945
Jan 23, 202525.5125.7025.1025.1025.1011,837,342
Jan 22, 202525.0225.2424.8425.1925.1910,324,784
Jan 21, 202525.5325.7124.9425.2225.2211,785,574
Jan 20, 202525.2526.0025.1525.5125.5117,673,733
Jan 17, 202524.6525.3224.6225.0625.0612,287,291
Jan 16, 202525.1825.1924.7024.8524.8512,497,129
Jan 15, 202525.1825.3024.7025.0025.0013,762,434
Jan 14, 202524.5025.3524.4625.3525.3516,897,522
Jan 13, 202523.9124.5623.9024.4124.419,834,964
Jan 10, 202524.5524.9724.1724.1724.1712,338,888
Jan 9, 202524.5525.1124.4424.6024.6011,614,243
Jan 8, 202524.5724.7723.8524.5924.5915,161,584
Jan 7, 202524.6924.7724.2524.7624.7613,391,933
Jan 6, 202524.5225.1024.4224.6624.6614,371,813
Jan 3, 202525.1725.4024.3524.3824.3815,487,896
Jan 2, 202525.8325.9424.9125.1725.1718,973,417
Dec 31, 202426.5426.5625.7025.7025.7017,564,370
Dec 30, 202426.0026.7425.8326.4826.4819,861,257
Dec 27, 202426.5026.6625.8626.0326.0331,825,503
Dec 26, 202426.8127.2726.8127.2327.2311,151,425
Dec 25, 202427.8528.1426.9527.0927.0914,771,927
Dec 24, 202427.3527.7727.2727.5527.5513,272,362
Dec 23, 202427.8528.0027.3227.3727.3715,454,770
Dec 20, 202427.5728.2627.5227.9127.9114,514,793
Dec 19, 202427.5027.9227.3227.6727.6715,063,204
Dec 18, 202427.9028.2827.7627.9827.9812,018,156
Dec 17, 202428.1528.3227.5827.7927.7915,050,145
Dec 16, 202428.2828.6727.8628.0728.0720,366,299
Dec 13, 202429.0629.1628.5028.5428.5430,745,973
Dec 12, 202429.3529.4328.8429.3829.3822,813,454
Dec 11, 202428.8329.7728.8329.4929.4923,025,978
Dec 10, 202430.5030.5328.9529.1029.1048,405,337
Dec 9, 202430.9831.1729.5629.6029.6058,304,921
Dec 6, 202427.3329.7627.2029.5529.5556,302,220
Dec 5, 202427.3327.6727.0627.3427.3413,816,345
Dec 4, 202427.8927.8927.3227.4127.4118,096,824
Dec 3, 202427.9328.3727.6628.0328.0322,945,390
Dec 2, 202427.5828.1627.3128.0228.0226,987,841
Nov 29, 202427.0928.0526.8527.5127.5126,685,804
Nov 28, 202427.5027.6526.9626.9926.9920,096,600
Nov 27, 202426.5327.5426.4927.5227.5223,966,761
Nov 26, 202426.5827.3626.5326.6826.6818,913,365
Nov 25, 202426.7527.1526.0226.9526.9521,831,877
Nov 22, 202428.2828.3226.6626.7226.7228,968,936
Nov 21, 202428.5628.7828.0528.3828.3822,364,458
Nov 20, 202428.0029.2027.9628.6428.6430,983,687
Nov 19, 202427.7128.2227.3928.1128.1123,046,165
Nov 18, 202428.3028.5827.3127.4827.4832,676,893
Nov 15, 202429.4429.8628.4028.4128.4131,326,954
Nov 14, 202430.3830.7329.3829.4429.4432,656,668
Nov 13, 202431.0431.3829.9730.5830.5842,698,892
Nov 12, 202431.4033.0731.0731.4131.4169,725,347
Nov 11, 202430.1031.6529.9531.5531.5554,099,297
Nov 8, 202431.4831.7630.4730.5530.5550,614,039
Nov 7, 202429.4831.0029.2130.9330.9353,595,658
Nov 6, 202430.3831.6429.9930.2430.2463,902,887
Nov 5, 202429.6830.7829.0230.6130.6155,363,026
Nov 4, 202429.0330.2828.9129.6129.6133,641,826
Nov 1, 202428.9029.8028.2328.7928.7941,080,988
Oct 31, 202429.3529.8628.7829.1729.1746,953,722
Oct 30, 202429.8530.9029.3229.5629.5645,254,200
Oct 29, 202432.0032.5429.8930.0130.0161,220,339
Oct 28, 202430.5032.0029.8831.7231.7268,081,835
Oct 25, 202428.2830.7228.2330.4930.4977,934,455
Oct 24, 202429.3630.4028.4128.4328.4360,061,147
Oct 23, 202428.7530.1928.2129.7129.7164,534,061
Oct 22, 202427.9829.4727.7228.9128.9162,447,560
Oct 21, 202427.7228.8027.2128.3028.3068,957,894
Oct 18, 202425.4728.7325.3527.5527.5575,045,792
Oct 17, 202426.0826.3025.4825.5125.5142,884,111
Oct 16, 202425.6026.3025.3326.0826.0866,590,398
Oct 15, 202428.4828.8827.3927.4127.4142,385,933
Oct 14, 202428.0528.7627.1828.5528.5548,850,164
Oct 11, 202430.3331.2027.3628.0528.0565,449,678
Oct 10, 202432.3833.3831.1631.2031.2051,322,521
Oct 9, 202434.3635.4931.7131.7831.7882,303,852
Oct 8, 202436.4236.4233.3736.4236.42110,862,412
Sep 30, 202427.5030.3626.5530.3530.3584,236,260
Sep 27, 202422.7026.2322.7025.3025.3065,461,939
Sep 26, 202421.3022.3020.9122.2922.2935,424,842
Sep 25, 202421.5022.7221.3921.7821.7841,651,007
Sep 24, 202421.3221.6720.4221.5421.5434,428,220
Sep 23, 202422.6222.8021.1221.3521.3534,895,267
Sep 20, 202421.0421.6020.9421.5521.5519,185,344
Sep 19, 202421.0821.8520.7121.2121.2121,506,324
Sep 18, 202420.7020.8420.2420.6920.6914,239,024
Sep 13, 202420.6721.0920.6520.7920.7913,965,893
Sep 12, 202420.6221.4420.5720.7120.7118,364,066
Sep 11, 202420.1720.9419.8520.7720.7720,861,533
Sep 10, 202419.9120.1719.3719.9919.9919,986,122
Sep 9, 202419.2520.5119.1520.1620.1624,349,616
Sep 6, 202419.8119.8619.2719.3719.378,401,728
Sep 5, 202419.7320.0819.7019.8019.8010,676,928
Sep 4, 202419.5120.0819.4119.7219.7212,454,023
Sep 3, 202419.5020.0619.4019.5619.5611,206,125
Sep 2, 202419.9720.0819.5019.5019.5012,678,004
Aug 30, 202419.8420.3019.6219.9919.9917,837,280
Aug 29, 202419.6320.0519.5919.8419.8415,142,535
Aug 28, 202419.3820.1019.0219.6819.6822,995,668
Aug 27, 202418.8818.9318.4218.6618.669,867,769
Aug 26, 202418.8819.2818.6418.9618.9610,380,770
Aug 23, 202418.8818.9818.6218.7418.747,905,373
Aug 22, 202419.6819.8018.8118.8818.8818,427,812
Aug 21, 202419.8620.0519.6219.6819.688,469,633
Aug 20, 202420.5120.5119.8719.9519.9511,100,694
Aug 19, 202420.6620.8520.3020.5120.5110,086,806
Aug 16, 202420.4920.9320.1520.7520.7511,194,563
Aug 15, 202420.3520.7420.1820.5320.5311,942,664
Aug 14, 202420.8220.8820.2220.3920.3910,870,249
Aug 13, 202420.6920.9120.4820.9120.918,916,471
Aug 12, 202420.9121.2020.7020.7720.7710,132,700
Aug 9, 202421.4821.6320.8220.9120.9113,824,052
Aug 8, 202421.5921.8621.3021.3521.3513,928,043
Aug 7, 202422.1022.2721.6621.7021.7013,882,033
Aug 6, 202421.9922.4621.8222.2822.2816,951,251
Aug 5, 202422.3722.6421.8021.9321.9317,487,649
Aug 2, 202421.9822.9921.9522.1522.1525,607,566
Aug 1, 202422.0722.3021.8822.0622.0612,973,675
Jul 31, 202421.1822.1921.0922.1222.1224,272,828
Jul 30, 202420.8121.6620.8121.2821.2821,094,596
Jul 29, 202420.6020.9620.5120.7020.7010,090,348
Jul 26, 202420.8421.0320.5120.7020.7014,001,350
Jul 25, 202420.6021.2220.5020.8420.8416,247,705
Jul 24, 202420.8921.7220.5820.6520.6520,964,764
Jul 23, 202420.9821.4820.8321.0421.0423,432,293
Jul 22, 202420.3321.4720.0021.1921.1931,569,737
Jul 19, 202420.0220.3619.8320.0120.0114,379,733
Jul 18, 202419.9920.2419.8320.1520.1515,433,989
Jul 17, 202419.3820.3119.3520.1020.1019,646,353
Jul 16, 202419.2319.4919.2019.4419.447,646,015
Jul 15, 202419.5319.7819.1719.2319.239,866,493
Jul 12, 202419.8620.1919.7019.7119.7115,247,667
Jul 11, 202419.1919.8818.9019.7819.7818,602,423
Jul 10, 202418.5818.9618.4918.7018.708,339,541
Jul 9, 202418.4618.7317.9618.7018.7012,850,411
Jul 8, 202418.9118.9418.4318.5518.558,671,000
Jul 5, 202418.0019.0817.7018.9218.9215,885,648
Jul 4, 202418.6018.7517.8818.0818.0812,636,131
Jul 3, 202418.4918.9318.2818.6618.668,287,618
Jul 2, 202418.6918.7918.3718.5118.517,144,750
Jul 1, 202418.4618.6418.1318.5718.576,917,124
Jun 28, 202418.5018.9018.3018.5818.5811,514,316
Jun 27, 2024 0.2 Dividend
Jun 27, 202419.0219.0718.4018.4418.449,205,783
Jun 26, 202418.7719.3218.7719.3019.108,098,319
Jun 25, 202419.1419.3818.6818.7718.589,285,371
Jun 24, 202419.5119.6819.1519.2119.018,297,949
Jun 21, 202419.3219.8619.1619.7319.5310,718,839
Jun 20, 202419.6020.1719.4019.4819.2814,425,699
Jun 19, 202419.8920.0419.6619.6619.468,482,066
Jun 18, 202420.2620.3519.5019.9619.7518,314,670
Jun 17, 202419.8920.5219.7820.4920.2814,073,963
Jun 14, 202420.6820.8319.7820.1319.9221,399,733
Jun 13, 202420.9921.0720.6020.7520.5318,775,207

Related Tickers

P0F.F Egetis Therapeutics AB (publ)
0.4650
+22.05%
 
BT3.BE Lineage Cell Therapeutics Inc
0.5900
-7.81%
 
GXE.F Galapagos NV
24.74
+0.57%
 
NXOA.BE Nicox SA
0.2100
0.00%
 
GENSY Genus plc
24.34
0.00%
 
ALINT.PA IntegraGen SA
0.5260
-0.75%
 
ONCIN.OL Oncoinvent ASA
2.0250
+6.92%
 
688180.SS Shanghai Junshi Biosciences Co., Ltd.
36.26
-6.18%
 
ALGEN.PA genOway Société anonyme
3.4600
-0.86%
 
AB3A.MU Sarepta Therapeutics Inc
32.20
-5.01%