BGI Genomics Co. Ltd. Class A 300676
SZSE · China · Health Technology
CNY 45.86+1.70 (+3.85%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |