BGI Genomics Co., Ltd. (SHE:300676)
China
· Delayed Price · Currency is CNY 48.75
-0.83 (-1.67%)
Sep 26, 2025, 3:04 PM CST
BGI Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.20 | 49.39 | 48.70 | 48.75 | 48.75 | -1.67% | 5,917,807 |
| Sep 25, 2025 | 49.72 | 50.29 | 49.46 | 49.58 | 49.58 | -0.20% | 6,326,088 |
| Sep 24, 2025 | 48.88 | 49.70 | 48.56 | 49.68 | 49.68 | 1.55% | 6,236,571 |
| Sep 23, 2025 | 50.41 | 50.46 | 48.09 | 48.92 | 48.92 | -2.96% | 10,881,924 |
| Sep 22, 2025 | 50.60 | 50.90 | 50.02 | 50.41 | 50.41 | -0.55% | 7,081,300 |
| Sep 19, 2025 | 51.20 | 51.93 | 50.49 | 50.69 | 50.69 | -0.71% | 8,964,143 |
| Sep 18, 2025 | 51.85 | 53.40 | 50.67 | 51.05 | 51.05 | -1.43% | 14,202,155 |
| Sep 17, 2025 | 52.27 | 52.34 | 51.60 | 51.79 | 51.79 | -1.26% | 9,171,248 |
| Sep 16, 2025 | 53.12 | 53.20 | 51.24 | 52.45 | 52.45 | -1.41% | 12,478,272 |
| Sep 15, 2025 | 54.25 | 54.90 | 52.80 | 53.20 | 53.20 | -3.11% | 15,266,750 |
| Sep 12, 2025 | 52.09 | 56.95 | 51.99 | 54.91 | 54.91 | 5.84% | 27,206,991 |
| Sep 11, 2025 | 50.80 | 51.89 | 49.89 | 51.88 | 51.88 | 1.83% | 7,340,397 |
| Sep 10, 2025 | 51.82 | 52.29 | 50.80 | 50.95 | 50.95 | -2.17% | 6,560,318 |
| Sep 9, 2025 | 53.38 | 53.38 | 51.75 | 52.08 | 52.08 | -2.03% | 7,633,654 |
| Sep 8, 2025 | 51.05 | 54.80 | 50.59 | 53.16 | 53.16 | 4.11% | 13,668,690 |
| Sep 5, 2025 | 50.02 | 51.25 | 49.27 | 51.06 | 51.06 | 2.16% | 7,120,320 |
| Sep 4, 2025 | 51.05 | 52.25 | 49.37 | 49.98 | 49.98 | -1.96% | 9,504,170 |
| Sep 3, 2025 | 52.25 | 52.55 | 50.88 | 50.98 | 50.98 | -1.89% | 7,138,539 |
| Sep 2, 2025 | 53.70 | 53.92 | 51.60 | 51.96 | 51.96 | -3.64% | 10,095,115 |
| Sep 1, 2025 | 53.80 | 54.27 | 53.61 | 53.92 | 53.92 | 0.22% | 7,475,463 |
| Aug 29, 2025 | 54.46 | 54.60 | 53.52 | 53.80 | 53.80 | -1.19% | 7,568,040 |
| Aug 28, 2025 | 54.60 | 55.09 | 52.80 | 54.45 | 54.45 | -0.27% | 12,242,751 |
| Aug 27, 2025 | 55.18 | 58.09 | 54.58 | 54.60 | 54.60 | 0.09% | 20,326,923 |
| Aug 26, 2025 | 55.13 | 55.29 | 54.33 | 54.55 | 54.55 | -1.03% | 7,930,165 |
| Aug 25, 2025 | 53.99 | 56.72 | 53.95 | 55.12 | 55.12 | 3.12% | 16,179,704 |
| Aug 22, 2025 | 51.76 | 53.65 | 51.65 | 53.45 | 53.45 | 3.27% | 13,330,439 |
| Aug 21, 2025 | 51.55 | 52.52 | 51.53 | 51.76 | 51.76 | 0.39% | 8,558,324 |
| Aug 20, 2025 | 51.68 | 51.76 | 50.60 | 51.56 | 51.56 | -0.46% | 7,546,270 |
| Aug 19, 2025 | 52.49 | 52.98 | 51.68 | 51.80 | 51.80 | -1.13% | 7,143,871 |
| Aug 18, 2025 | 51.63 | 52.60 | 51.63 | 52.39 | 52.39 | 1.53% | 8,629,296 |
| Aug 15, 2025 | 50.45 | 51.92 | 50.20 | 51.60 | 51.60 | 2.14% | 8,129,231 |
| Aug 14, 2025 | 51.99 | 51.99 | 50.30 | 50.52 | 50.52 | -3.31% | 11,488,640 |
| Aug 13, 2025 | 52.10 | 52.61 | 51.76 | 52.25 | 52.25 | 0.02% | 6,659,658 |
| Aug 12, 2025 | 52.99 | 53.17 | 51.90 | 52.24 | 52.24 | -1.30% | 6,791,580 |
| Aug 11, 2025 | 52.19 | 53.70 | 52.01 | 52.93 | 52.93 | 1.44% | 7,275,469 |
| Aug 8, 2025 | 53.22 | 53.47 | 52.05 | 52.18 | 52.18 | -2.43% | 8,437,330 |
| Aug 7, 2025 | 52.78 | 54.88 | 52.78 | 53.48 | 53.48 | 1.00% | 12,398,598 |
| Aug 6, 2025 | 53.32 | 54.09 | 52.61 | 52.95 | 52.95 | -0.73% | 6,646,992 |
| Aug 5, 2025 | 53.21 | 53.70 | 52.73 | 53.34 | 53.34 | -0.78% | 7,852,428 |
| Aug 4, 2025 | 52.30 | 54.18 | 50.81 | 53.76 | 53.76 | 2.36% | 12,550,945 |
| Aug 1, 2025 | 53.21 | 54.18 | 52.11 | 52.52 | 52.52 | -1.26% | 9,612,641 |
| Jul 31, 2025 | 52.63 | 54.66 | 52.40 | 53.19 | 53.19 | 1.04% | 14,116,802 |
| Jul 30, 2025 | 53.49 | 53.60 | 52.08 | 52.64 | 52.64 | -1.96% | 10,495,705 |
| Jul 29, 2025 | 52.29 | 54.02 | 52.09 | 53.69 | 53.69 | 3.17% | 13,826,149 |
| Jul 28, 2025 | 52.70 | 52.88 | 51.92 | 52.04 | 52.04 | -0.90% | 6,727,162 |
| Jul 25, 2025 | 52.88 | 53.50 | 52.35 | 52.51 | 52.51 | -0.68% | 9,415,679 |
| Jul 24, 2025 | 51.82 | 53.50 | 51.57 | 52.87 | 52.87 | 3.08% | 12,923,759 |
| Jul 23, 2025 | 50.45 | 52.49 | 50.32 | 51.29 | 51.29 | 1.56% | 12,872,976 |
| Jul 22, 2025 | 50.71 | 51.12 | 50.21 | 50.50 | 50.50 | -0.43% | 6,438,535 |
| Jul 21, 2025 | 51.09 | 51.15 | 50.51 | 50.72 | 50.72 | -0.74% | 5,524,915 |