Berry Genomics Co. Ltd. Class A 000710
SZSE · China · Gesundheitstechnologie
CNY 10,87+0,99 (+10,02 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10,87 | +10,02 % | CNY 9,92 | CNY 10,87 | CNY 9,92 | 25,24M |
| 2026-09-29 | CNY 9,88 | -3,89 % | CNY 10,11 | CNY 10,30 | CNY 9,86 | 41,30M |
| 2026-09-28 | CNY 10,28 | -6,63 % | CNY 10,90 | CNY 11,00 | CNY 10,07 | 68,37M |
| 2026-09-24 | CNY 11,01 | +9,99 % | CNY 9,81 | CNY 11,01 | CNY 9,80 | 28,37M |
| 2026-09-23 | CNY 10,01 | +5,15 % | CNY 9,52 | CNY 10,46 | CNY 9,38 | 52,66M |
| 2026-09-22 | CNY 9,52 | +1,49 % | CNY 9,28 | CNY 9,60 | CNY 9,20 | 38,94M |
| 2026-09-21 | CNY 9,38 | +3,65 % | CNY 9,29 | CNY 9,57 | CNY 9,23 | 45,57M |
| 2026-09-18 | CNY 9,05 | +5,97 % | CNY 8,70 | CNY 9,39 | CNY 8,69 | 37,75M |
| 2026-09-17 | CNY 8,54 | +1,79 % | CNY 8,35 | CNY 8,77 | CNY 8,35 | 12,06M |
| 2026-09-16 | CNY 8,39 | +0,36 % | CNY 8,35 | CNY 8,46 | CNY 8,26 | 5,56M |
| 2026-09-15 | CNY 8,36 | -2,90 % | CNY 8,57 | CNY 8,57 | CNY 8,34 | 6,91M |
| 2026-09-14 | CNY 8,61 | +2,38 % | CNY 8,45 | CNY 8,65 | CNY 8,34 | 8,66M |
| 2026-09-11 | CNY 8,41 | -1,98 % | CNY 8,52 | CNY 8,54 | CNY 8,29 | 8,68M |
| 2026-09-10 | CNY 8,58 | -1,83 % | CNY 8,79 | CNY 8,79 | CNY 8,50 | 8,91M |
| 2026-09-09 | CNY 8,74 | -1,80 % | CNY 8,85 | CNY 8,91 | CNY 8,70 | 9,26M |
| 2026-09-08 | CNY 8,90 | +2,06 % | CNY 8,72 | CNY 8,93 | CNY 8,61 | 12,25M |
| 2026-09-07 | CNY 8,72 | -0,34 % | CNY 8,69 | CNY 8,76 | CNY 8,63 | 9,33M |
| 2026-09-04 | CNY 8,75 | -0,68 % | CNY 8,96 | CNY 9,00 | CNY 8,70 | 12,54M |
| 2026-09-03 | CNY 8,81 | -2,54 % | CNY 9,00 | CNY 9,09 | CNY 8,78 | 13,24M |
| 2026-09-02 | CNY 9,04 | -1,20 % | CNY 9,13 | CNY 9,20 | CNY 9,02 | 13,88M |
| 2026-09-01 | CNY 9,15 | +2,58 % | CNY 8,97 | CNY 9,31 | CNY 8,90 | 20,36M |
| 2026-08-31 | CNY 8,92 | -1,22 % | CNY 8,90 | CNY 9,00 | CNY 8,77 | 19,23M |
| 2026-08-28 | CNY 9,03 | -3,83 % | CNY 9,26 | CNY 9,30 | CNY 8,98 | 30,05M |
| 2026-08-27 | CNY 9,39 | +0,32 % | CNY 9,15 | CNY 9,77 | CNY 9,09 | 36,41M |
| 2026-08-26 | CNY 9,36 | -1,58 % | CNY 9,93 | CNY 10,15 | CNY 9,27 | 42,00M |
| 2026-08-25 | CNY 9,51 | -1,96 % | CNY 9,61 | CNY 9,80 | CNY 9,33 | 40,67M |
| 2026-08-24 | CNY 9,70 | -5,92 % | CNY 9,56 | CNY 10,50 | CNY 9,37 | 60,42M |
| 2026-08-21 | CNY 10,31 | +10,03 % | CNY 10,17 | CNY 10,31 | CNY 9,60 | 58,16M |
| 2026-08-20 | CNY 9,37 | +9,98 % | CNY 9,10 | CNY 9,37 | CNY 9,00 | 15,32M |
| 2026-08-19 | CNY 8,52 | -4,48 % | CNY 8,81 | CNY 8,92 | CNY 8,48 | 12,14M |
| 2026-08-18 | CNY 8,92 | -1,55 % | CNY 9,15 | CNY 9,15 | CNY 8,86 | 11,34M |
| 2026-08-17 | CNY 9,06 | -1,20 % | CNY 9,07 | CNY 9,16 | CNY 8,83 | 16,61M |
| 2026-08-14 | CNY 9,17 | -4,58 % | CNY 9,66 | CNY 9,71 | CNY 9,08 | 25,75M |
| 2026-08-13 | CNY 9,61 | +1,59 % | CNY 9,41 | CNY 9,66 | CNY 9,32 | 31,35M |
| 2026-08-12 | CNY 9,46 | -1,15 % | CNY 9,53 | CNY 9,63 | CNY 9,43 | 21,98M |
| 2026-08-11 | CNY 9,57 | -4,20 % | CNY 9,74 | CNY 9,80 | CNY 9,50 | 37,51M |
| 2026-08-10 | CNY 9,99 | +10,02 % | CNY 9,20 | CNY 9,99 | CNY 9,02 | 21,06M |
| 2026-08-07 | CNY 9,08 | +1,91 % | CNY 8,91 | CNY 9,20 | CNY 8,71 | 28,29M |
| 2026-08-06 | CNY 8,91 | -3,05 % | CNY 9,18 | CNY 9,35 | CNY 8,85 | 31,75M |
| 2026-08-05 | CNY 9,19 | -0,54 % | CNY 9,35 | CNY 9,79 | CNY 9,11 | 53,41M |
| 2026-08-04 | CNY 9,24 | +10,00 % | CNY 8,51 | CNY 9,24 | CNY 8,45 | 33,05M |
| 2026-08-03 | CNY 8,40 | -1,18 % | CNY 8,38 | CNY 8,50 | CNY 8,28 | 17,52M |
| 2026-07-31 | CNY 8,50 | +6,65 % | CNY 7,90 | CNY 8,77 | CNY 7,89 | 25,99M |
| 2026-07-30 | CNY 7,97 | -1,36 % | CNY 8,08 | CNY 8,22 | CNY 7,95 | 6,82M |
| 2026-07-29 | CNY 8,08 | +1,38 % | CNY 8,03 | CNY 8,13 | CNY 7,97 | 6,87M |
| 2026-07-28 | CNY 7,97 | +1,01 % | CNY 7,88 | CNY 8,07 | CNY 7,80 | 5,57M |
| 2026-07-27 | CNY 7,89 | +4,09 % | CNY 7,57 | CNY 7,90 | CNY 7,48 | 9,36M |
| 2026-07-24 | CNY 7,58 | -3,19 % | CNY 7,78 | CNY 7,86 | CNY 7,57 | 6,13M |
| 2026-07-23 | CNY 7,83 | +2,09 % | CNY 7,61 | CNY 7,84 | CNY 7,54 | 7,24M |
| 2026-07-22 | CNY 7,67 | -0,26 % | CNY 7,65 | CNY 7,91 | CNY 7,61 | 7,26M |
| 2026-07-21 | CNY 7,69 | -1,66 % | CNY 7,73 | CNY 7,74 | CNY 7,33 | 11,40M |
| 2026-07-20 | CNY 7,82 | -0,26 % | CNY 7,83 | CNY 8,04 | CNY 7,68 | 9,43M |
| 2026-07-17 | CNY 7,84 | -5,88 % | CNY 8,41 | CNY 8,41 | CNY 7,78 | 14,35M |
| 2026-07-16 | CNY 8,33 | +2,84 % | CNY 8,02 | CNY 8,39 | CNY 8,02 | 14,75M |
| 2026-07-15 | CNY 8,10 | +2,92 % | CNY 7,76 | CNY 8,24 | CNY 7,73 | 13,74M |
| 2026-07-14 | CNY 7,87 | +3,55 % | CNY 7,63 | CNY 7,89 | CNY 7,44 | 10,34M |
| 2026-07-13 | CNY 7,60 | -2,94 % | CNY 7,83 | CNY 7,93 | CNY 7,57 | 10,04M |
| 2026-07-10 | CNY 7,83 | +5,24 % | CNY 7,43 | CNY 7,98 | CNY 7,24 | 16,37M |
| 2026-07-09 | CNY 7,44 | -1,06 % | CNY 7,50 | CNY 7,75 | CNY 7,29 | 9,07M |
| 2026-07-08 | CNY 7,52 | -1,05 % | CNY 7,60 | CNY 7,75 | CNY 7,47 | 8,78M |
| 2026-07-07 | CNY 7,60 | -5,59 % | CNY 7,84 | CNY 7,92 | CNY 7,59 | 14,31M |
| 2026-07-06 | CNY 8,05 | +0,25 % | CNY 8,83 | CNY 8,83 | CNY 7,98 | 23,27M |
| 2026-07-03 | CNY 8,03 | +2,29 % | CNY 8,00 | CNY 8,10 | CNY 7,76 | 8,30M |
| 2026-07-02 | CNY 7,85 | -0,38 % | CNY 7,85 | CNY 8,15 | CNY 7,80 | 9,02M |
| 2026-07-01 | CNY 7,88 | +5,63 % | CNY 7,51 | CNY 7,93 | CNY 7,41 | 11,45M |
| 2026-06-30 | CNY 7,46 | -2,36 % | CNY 7,60 | CNY 7,67 | CNY 7,39 | 7,90M |
| 2026-06-29 | CNY 7,64 | +3,66 % | CNY 7,35 | CNY 7,64 | CNY 7,20 | 10,04M |
| 2026-06-26 | CNY 7,37 | -4,04 % | CNY 7,58 | CNY 7,65 | CNY 7,35 | 7,27M |
| 2026-06-25 | CNY 7,68 | -2,04 % | CNY 7,80 | CNY 7,84 | CNY 7,51 | 7,03M |
| 2026-06-24 | CNY 7,84 | -3,57 % | CNY 8,13 | CNY 8,17 | CNY 7,80 | 8,84M |
| 2026-06-23 | CNY 8,13 | +2,65 % | CNY 7,90 | CNY 8,37 | CNY 7,86 | 11,82M |
| 2026-06-22 | CNY 7,92 | +0,76 % | CNY 7,80 | CNY 7,93 | CNY 7,45 | 10,97M |
| 2026-06-18 | CNY 7,86 | +0,26 % | CNY 7,84 | CNY 8,06 | CNY 7,82 | 7,45M |
| 2026-06-17 | CNY 7,84 | -2,73 % | CNY 8,07 | CNY 8,07 | CNY 7,80 | 6,49M |
| 2026-06-16 | CNY 8,06 | +0,25 % | CNY 8,04 | CNY 8,08 | CNY 7,87 | 5,70M |
| 2026-06-15 | CNY 8,04 | -0,25 % | CNY 8,18 | CNY 8,30 | CNY 7,99 | 6,21M |
| 2026-06-12 | CNY 8,06 | +1,64 % | CNY 8,01 | CNY 8,14 | CNY 7,87 | 6,04M |
| 2026-06-11 | CNY 7,93 | -2,22 % | CNY 8,00 | CNY 8,07 | CNY 7,86 | 6,25M |
| 2026-06-10 | CNY 8,11 | -1,93 % | CNY 8,18 | CNY 8,26 | CNY 7,94 | 5,61M |
| 2026-06-09 | CNY 8,27 | +0,98 % | CNY 8,21 | CNY 8,33 | CNY 8,06 | 5,39M |
| 2026-06-08 | CNY 8,19 | -1,56 % | CNY 8,18 | CNY 8,41 | CNY 8,03 | 7,59M |
| 2026-06-05 | CNY 8,32 | +0,24 % | CNY 8,35 | CNY 8,51 | CNY 8,27 | 7,34M |
| 2026-06-04 | CNY 8,30 | -2,92 % | CNY 8,53 | CNY 8,61 | CNY 8,23 | 7,39M |
| 2026-06-03 | CNY 8,55 | -1,95 % | CNY 8,72 | CNY 8,72 | CNY 8,47 | 5,69M |
| 2026-06-02 | CNY 8,72 | -2,90 % | CNY 8,95 | CNY 8,95 | CNY 8,63 | 5,99M |
| 2026-06-01 | CNY 8,98 | +1,81 % | CNY 8,75 | CNY 9,05 | CNY 8,70 | 6,02M |
| 2026-05-29 | CNY 8,82 | -0,45 % | CNY 9,03 | CNY 9,03 | CNY 8,74 | 6,99M |
| 2026-05-28 | CNY 8,86 | +1,03 % | CNY 8,83 | CNY 8,90 | CNY 8,63 | 6,73M |
| 2026-05-27 | CNY 8,77 | -4,05 % | CNY 9,10 | CNY 9,14 | CNY 8,70 | 9,65M |
| 2026-05-26 | CNY 9,14 | -2,97 % | CNY 9,42 | CNY 9,48 | CNY 9,00 | 9,52M |