Pharmaron Beijing Co Ltd (17Q1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -5.61224489796 | 1.96 | 1.97 | 1.82 | 27 | 1.90777778 | DE |
| 4 | -0.03 | -1.59574468085 | 1.88 | 2.24 | 1.82 | 139 | 2.02447633 | DE |
| 12 | 0.1 | 5.71428571429 | 1.75 | 2.24 | 1.64 | 262 | 1.78465392 | DE |
| 26 | 0.74 | 66.6666666667 | 1.11 | 2.84 | 1.11 | 653 | 1.94785517 | DE |
| 52 | 0.65 | 54.1666666667 | 1.2 | 2.84 | 0.92 | 613 | 1.5854496 | DE |
| 156 | -0.21 | -10.1941747573 | 2.06 | 2.84 | 0.92 | 534 | 1.59037407 | DE |
| 260 | -0.21 | -10.1941747573 | 2.06 | 2.84 | 0.92 | 534 | 1.59037407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 1.82 | -0.15 | -7.61 | 1.82 | 1.82 | 1.82 | 1 |
| 1741382820 | 1.97 | 0.12 | 6.49 | 1.97 | 1.97 | 1.97 | 26 |
| 1741296420 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1741210020 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1741123620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1741037220 | 1.85 | -0.23 | -11.06 | 1.96 | 1.96 | 1.85 | 28 |
| 1740778020 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1740691620 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1740605220 | 2.08 | -0.1 | -4.59 | 2.08 | 2.08 | 2.08 | 337 |
| 1740518820 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1740432420 | 2.18 | 0.3 | 15.96 | 2.24 | 2.24 | 2.18 | 106 |
| 1740173220 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1740086820 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1740000420 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1739914020 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1739827620 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1739568420 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1739482020 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1739395620 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1739309220 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1739222820 | 1.88 | 0.09 | 5.03 | 1.88 | 1.88 | 1.88 | 200 |
| 1738963620 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738877220 | 1.79 | 0.15 | 9.15 | 1.79 | 1.79 | 1.79 | 135 |
| 1738790820 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1738704420 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1738618020 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1738358820 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1738272420 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1738186020 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1738099620 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1738013220 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1737754020 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1737667620 | 1.6399999 | -0.15 | -8.38 | 1.6399999 | 1.6399999 | 1.6399999 | 250 |
| 1737581220 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737494820 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737408420 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737149220 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737062820 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1736976420 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1736890020 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1736803620 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1736544420 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1736458020 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1736371620 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1736285220 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1736198820 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1735939620 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1735853220 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1735594020 | 1.79 | 0.04 | 2.29 | 1.79 | 1.79 | 1.79 | 102 |
| 1735334820 | 1.75 | 0.07 | 4.17 | 1.75 | 1.75 | 1.75 | 250 |
| 1734989220 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1734730020 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1734643620 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1734557220 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1734470820 | 1.68 | -0.01 | -0.59 | 1.75 | 1.75 | 1.68 | 1181 |
| 1734332400 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1734073200 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1733986800 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1733900400 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
