BGI Genomics Co. Ltd. Class A 300676
SZSE · China · Gesundheitstechnologie
CNY 45,86+1,70 (+3,85 %)
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 45,86 | +3,85 % | CNY 43,92 | CNY 47,35 | CNY 43,80 | 16,72M |
| 2026-09-29 | CNY 44,16 | -0,99 % | CNY 44,01 | CNY 45,45 | CNY 43,20 | 13,66M |
| 2026-09-28 | CNY 44,60 | -1,15 % | CNY 46,60 | CNY 46,99 | CNY 44,01 | 16,90M |
| 2026-09-24 | CNY 45,12 | +2,50 % | CNY 43,99 | CNY 48,30 | CNY 43,75 | 25,72M |
| 2026-09-23 | CNY 44,02 | +0,48 % | CNY 43,71 | CNY 44,62 | CNY 43,45 | 13,98M |
| 2026-09-22 | CNY 43,81 | +3,37 % | CNY 42,00 | CNY 44,68 | CNY 42,00 | 22,93M |
| 2026-09-21 | CNY 42,38 | +6,75 % | CNY 39,97 | CNY 42,92 | CNY 39,69 | 21,20M |
| 2026-09-18 | CNY 39,70 | +6,41 % | CNY 37,62 | CNY 40,56 | CNY 37,50 | 19,24M |
| 2026-09-17 | CNY 37,31 | +1,11 % | CNY 36,71 | CNY 38,20 | CNY 36,65 | 7,51M |
| 2026-09-16 | CNY 36,90 | +1,49 % | CNY 36,36 | CNY 37,00 | CNY 36,26 | 4,06M |
| 2026-09-15 | CNY 36,36 | -0,98 % | CNY 36,58 | CNY 36,99 | CNY 36,28 | 3,72M |
| 2026-09-14 | CNY 36,72 | +2,37 % | CNY 35,80 | CNY 36,72 | CNY 35,65 | 5,41M |
| 2026-09-11 | CNY 35,87 | -1,24 % | CNY 36,03 | CNY 36,36 | CNY 35,27 | 4,55M |
| 2026-09-10 | CNY 36,32 | -1,38 % | CNY 36,67 | CNY 36,82 | CNY 36,00 | 3,93M |
| 2026-09-09 | CNY 36,83 | -1,26 % | CNY 37,00 | CNY 37,11 | CNY 36,63 | 4,04M |
| 2026-09-08 | CNY 37,30 | +1,14 % | CNY 36,83 | CNY 37,36 | CNY 36,56 | 6,62M |
| 2026-09-07 | CNY 36,88 | +0,05 % | CNY 36,77 | CNY 37,05 | CNY 36,68 | 4,55M |
| 2026-09-04 | CNY 36,86 | -1,65 % | CNY 37,65 | CNY 37,99 | CNY 36,73 | 7,65M |
| 2026-09-03 | CNY 37,48 | -0,85 % | CNY 37,80 | CNY 38,00 | CNY 37,34 | 6,63M |
| 2026-09-02 | CNY 37,80 | -2,35 % | CNY 38,51 | CNY 38,80 | CNY 37,72 | 7,29M |
| 2026-09-01 | CNY 38,71 | -0,44 % | CNY 38,97 | CNY 39,18 | CNY 38,50 | 6,68M |
| 2026-08-31 | CNY 38,88 | -1,62 % | CNY 39,20 | CNY 39,20 | CNY 38,22 | 7,69M |
| 2026-08-28 | CNY 39,52 | -3,09 % | CNY 40,36 | CNY 40,87 | CNY 39,44 | 9,97M |
| 2026-08-27 | CNY 40,78 | +0,10 % | CNY 40,58 | CNY 41,40 | CNY 40,05 | 10,43M |
| 2026-08-26 | CNY 40,74 | +0,15 % | CNY 41,76 | CNY 42,68 | CNY 40,51 | 13,97M |
| 2026-08-25 | CNY 40,68 | -2,91 % | CNY 41,51 | CNY 42,20 | CNY 40,39 | 13,49M |
| 2026-08-24 | CNY 41,90 | -0,71 % | CNY 42,55 | CNY 43,20 | CNY 40,76 | 20,31M |
| 2026-08-21 | CNY 42,20 | -3,61 % | CNY 41,41 | CNY 43,77 | CNY 41,00 | 32,10M |
| 2026-08-20 | CNY 43,78 | +16,44 % | CNY 42,15 | CNY 45,12 | CNY 41,05 | 47,71M |
| 2026-08-19 | CNY 37,60 | -3,86 % | CNY 38,86 | CNY 39,18 | CNY 37,51 | 7,39M |
| 2026-08-18 | CNY 39,11 | -1,68 % | CNY 39,79 | CNY 39,88 | CNY 38,71 | 6,92M |
| 2026-08-17 | CNY 39,78 | -2,12 % | CNY 40,04 | CNY 40,60 | CNY 39,30 | 8,86M |
| 2026-08-14 | CNY 40,64 | -3,10 % | CNY 41,80 | CNY 41,85 | CNY 40,25 | 9,91M |
| 2026-08-13 | CNY 41,94 | +3,97 % | CNY 40,30 | CNY 43,10 | CNY 39,90 | 17,99M |
| 2026-08-12 | CNY 40,34 | -2,25 % | CNY 40,75 | CNY 41,50 | CNY 40,29 | 8,95M |
| 2026-08-11 | CNY 41,27 | +1,43 % | CNY 40,28 | CNY 42,56 | CNY 40,26 | 13,40M |
| 2026-08-10 | CNY 40,69 | +1,83 % | CNY 40,59 | CNY 41,89 | CNY 40,24 | 14,88M |
| 2026-08-07 | CNY 39,96 | +4,99 % | CNY 37,82 | CNY 39,97 | CNY 37,48 | 11,28M |
| 2026-08-06 | CNY 38,06 | -3,50 % | CNY 39,99 | CNY 40,20 | CNY 37,97 | 9,09M |
| 2026-08-05 | CNY 39,44 | +1,15 % | CNY 38,86 | CNY 40,35 | CNY 38,70 | 11,08M |
| 2026-08-04 | CNY 38,99 | +2,61 % | CNY 38,25 | CNY 39,07 | CNY 38,15 | 7,86M |
| 2026-08-03 | CNY 38,00 | -0,42 % | CNY 37,98 | CNY 38,60 | CNY 37,97 | 4,99M |
| 2026-07-31 | CNY 38,16 | +3,44 % | CNY 36,82 | CNY 38,85 | CNY 36,76 | 10,90M |
| 2026-07-30 | CNY 36,89 | -1,18 % | CNY 37,01 | CNY 37,93 | CNY 36,76 | 6,08M |
| 2026-07-29 | CNY 37,33 | +0,89 % | CNY 37,00 | CNY 37,56 | CNY 36,77 | 5,21M |
| 2026-07-28 | CNY 37,00 | -1,70 % | CNY 37,43 | CNY 37,60 | CNY 36,78 | 4,79M |
| 2026-07-27 | CNY 37,64 | +3,12 % | CNY 36,00 | CNY 37,82 | CNY 35,91 | 7,53M |
| 2026-07-24 | CNY 36,50 | -0,90 % | CNY 36,53 | CNY 37,04 | CNY 36,33 | 4,52M |
| 2026-07-23 | CNY 36,83 | -1,76 % | CNY 37,20 | CNY 37,34 | CNY 36,50 | 5,24M |
| 2026-07-22 | CNY 37,49 | +2,01 % | CNY 36,50 | CNY 37,69 | CNY 36,18 | 7,36M |
| 2026-07-21 | CNY 36,75 | +0,77 % | CNY 36,24 | CNY 36,80 | CNY 36,00 | 6,68M |
| 2026-07-20 | CNY 36,47 | +1,47 % | CNY 35,61 | CNY 36,55 | CNY 35,27 | 7,06M |
| 2026-07-17 | CNY 35,94 | -5,50 % | CNY 37,60 | CNY 37,89 | CNY 35,80 | 10,81M |
| 2026-07-16 | CNY 38,03 | +1,77 % | CNY 36,99 | CNY 38,20 | CNY 36,26 | 12,48M |
| 2026-07-15 | CNY 37,37 | +3,49 % | CNY 35,93 | CNY 37,90 | CNY 35,90 | 12,75M |
| 2026-07-14 | CNY 36,11 | -1,34 % | CNY 36,22 | CNY 36,80 | CNY 35,82 | 7,42M |
| 2026-07-13 | CNY 36,60 | +1,08 % | CNY 36,05 | CNY 37,14 | CNY 35,42 | 10,68M |
| 2026-07-10 | CNY 36,21 | +4,20 % | CNY 34,50 | CNY 36,98 | CNY 34,07 | 10,75M |
| 2026-07-09 | CNY 34,75 | +1,31 % | CNY 34,00 | CNY 35,16 | CNY 33,75 | 5,79M |
| 2026-07-08 | CNY 34,30 | -0,95 % | CNY 34,58 | CNY 34,86 | CNY 34,05 | 4,38M |
| 2026-07-07 | CNY 34,63 | -4,28 % | CNY 35,86 | CNY 35,87 | CNY 34,60 | 6,00M |
| 2026-07-06 | CNY 36,18 | -1,23 % | CNY 36,40 | CNY 36,97 | CNY 35,97 | 7,83M |
| 2026-07-03 | CNY 36,63 | +2,15 % | CNY 36,07 | CNY 37,25 | CNY 35,23 | 10,17M |
| 2026-07-02 | CNY 35,86 | -2,69 % | CNY 36,99 | CNY 37,37 | CNY 35,69 | 7,97M |
| 2026-07-01 | CNY 36,85 | +5,11 % | CNY 35,19 | CNY 37,50 | CNY 34,74 | 10,01M |
| 2026-06-30 | CNY 35,06 | -2,34 % | CNY 35,71 | CNY 35,72 | CNY 34,76 | 5,67M |
| 2026-06-29 | CNY 35,90 | +3,58 % | CNY 34,40 | CNY 36,50 | CNY 33,38 | 10,00M |
| 2026-06-26 | CNY 34,66 | -4,54 % | CNY 36,00 | CNY 36,25 | CNY 34,57 | 6,53M |
| 2026-06-25 | CNY 36,31 | +1,94 % | CNY 35,70 | CNY 37,10 | CNY 34,62 | 8,92M |
| 2026-06-24 | CNY 35,62 | -1,06 % | CNY 36,37 | CNY 36,50 | CNY 35,25 | 6,27M |
| 2026-06-23 | CNY 36,00 | -1,59 % | CNY 36,58 | CNY 37,60 | CNY 35,80 | 8,09M |
| 2026-06-22 | CNY 36,58 | +2,98 % | CNY 35,02 | CNY 36,62 | CNY 34,35 | 9,69M |
| 2026-06-18 | CNY 35,52 | +3,92 % | CNY 34,33 | CNY 36,13 | CNY 34,00 | 10,67M |
| 2026-06-17 | CNY 34,18 | +0,56 % | CNY 34,91 | CNY 35,30 | CNY 34,01 | 6,59M |
| 2026-06-16 | CNY 33,99 | -1,19 % | CNY 34,30 | CNY 34,38 | CNY 33,63 | 4,05M |
| 2026-06-15 | CNY 34,40 | +0,56 % | CNY 34,00 | CNY 34,50 | CNY 33,54 | 5,61M |
| 2026-06-12 | CNY 34,21 | +4,05 % | CNY 33,35 | CNY 34,26 | CNY 32,82 | 8,93M |
| 2026-06-11 | CNY 32,88 | -2,55 % | CNY 33,70 | CNY 33,70 | CNY 32,55 | 4,80M |
| 2026-06-10 | CNY 33,74 | -1,11 % | CNY 33,90 | CNY 34,09 | CNY 33,36 | 4,02M |
| 2026-06-09 | CNY 34,12 | +1,55 % | CNY 33,61 | CNY 34,27 | CNY 33,23 | 4,67M |
| 2026-06-08 | CNY 33,60 | -3,78 % | CNY 34,60 | CNY 35,10 | CNY 33,28 | 6,79M |
| 2026-06-05 | CNY 34,92 | +0,90 % | CNY 35,14 | CNY 35,99 | CNY 34,86 | 5,96M |
| 2026-06-04 | CNY 34,61 | -2,26 % | CNY 35,28 | CNY 35,55 | CNY 34,42 | 4,78M |
| 2026-06-03 | CNY 35,41 | -1,91 % | CNY 36,03 | CNY 36,06 | CNY 35,28 | 4,82M |
| 2026-06-02 | CNY 36,10 | -0,82 % | CNY 36,30 | CNY 36,40 | CNY 35,60 | 4,80M |
| 2026-06-01 | CNY 36,40 | -1,06 % | CNY 36,52 | CNY 36,86 | CNY 36,05 | 4,90M |
| 2026-05-29 | CNY 36,79 | -0,46 % | CNY 37,07 | CNY 37,61 | CNY 36,24 | 6,44M |
| 2026-05-28 | CNY 36,96 | +0,63 % | CNY 36,74 | CNY 37,36 | CNY 35,91 | 6,68M |
| 2026-05-27 | CNY 36,73 | -2,75 % | CNY 37,61 | CNY 37,87 | CNY 36,63 | 6,17M |
| 2026-05-26 | CNY 37,77 | -1,28 % | CNY 38,00 | CNY 38,66 | CNY 37,31 | 5,53M |