BGI Genomics Co. Ltd. Class A 300676
SZSE · Çin · Sağlık Teknolojisi
CNY 45,86+1,70 (+%3,85)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |