Berry Genomics Co.,Ltd (SHE:000710)
China · Delayed Price · Currency is CNY 15.79
+1.44 (10.03%)
Aug 22, 2025, 3:04 PM CST
Berry Genomics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.36 | 15.79 | 14.26 | 15.79 | 15.79 | 10.03% | 75,145,250 |
| Aug 21, 2025 | 14.50 | 14.60 | 14.30 | 14.35 | 14.35 | -1.17% | 15,251,600 |
| Aug 20, 2025 | 14.58 | 14.58 | 14.30 | 14.52 | 14.52 | -0.55% | 17,325,251 |
| Aug 19, 2025 | 14.65 | 14.79 | 14.53 | 14.60 | 14.60 | -0.41% | 21,341,800 |
| Aug 18, 2025 | 14.48 | 14.73 | 14.44 | 14.66 | 14.66 | 1.31% | 22,019,590 |
| Aug 15, 2025 | 14.32 | 14.49 | 14.28 | 14.47 | 14.47 | 0.42% | 14,298,666 |
| Aug 14, 2025 | 14.70 | 14.78 | 14.23 | 14.41 | 14.41 | -2.24% | 28,165,900 |
| Aug 13, 2025 | 14.67 | 14.82 | 14.50 | 14.74 | 14.74 | 0.48% | 22,548,600 |
| Aug 12, 2025 | 14.90 | 14.97 | 14.60 | 14.67 | 14.67 | -2.00% | 25,025,529 |
| Aug 11, 2025 | 14.80 | 14.98 | 14.76 | 14.97 | 14.97 | 1.22% | 26,682,429 |
| Aug 8, 2025 | 15.39 | 15.49 | 14.79 | 14.79 | 14.79 | -5.31% | 51,879,280 |
| Aug 7, 2025 | 14.71 | 16.32 | 14.54 | 15.62 | 15.62 | 5.26% | 78,211,634 |
| Aug 6, 2025 | 15.31 | 15.83 | 14.75 | 14.84 | 14.84 | -1.07% | 38,727,801 |
| Aug 5, 2025 | 14.70 | 15.50 | 14.63 | 15.00 | 15.00 | 2.18% | 40,786,699 |
| Aug 4, 2025 | 14.36 | 14.80 | 14.05 | 14.68 | 14.68 | - | 34,206,301 |
| Aug 1, 2025 | 14.58 | 15.14 | 14.50 | 14.68 | 14.68 | 0.27% | 44,690,165 |
| Jul 31, 2025 | 13.98 | 15.15 | 13.92 | 14.64 | 14.64 | 4.95% | 56,748,332 |
| Jul 30, 2025 | 13.97 | 14.35 | 13.86 | 13.95 | 13.95 | -1.41% | 22,930,102 |
| Jul 29, 2025 | 14.60 | 14.80 | 14.01 | 14.15 | 14.15 | 1.07% | 32,484,706 |
| Jul 28, 2025 | 14.16 | 14.48 | 13.96 | 14.00 | 14.00 | -1.27% | 15,345,400 |
| Jul 25, 2025 | 14.26 | 14.50 | 14.15 | 14.18 | 14.18 | -0.98% | 21,206,706 |
| Jul 24, 2025 | 13.84 | 14.79 | 13.84 | 14.32 | 14.32 | 3.54% | 32,565,400 |
| Jul 23, 2025 | 13.71 | 14.38 | 13.57 | 13.83 | 13.83 | -0.86% | 23,696,942 |
| Jul 22, 2025 | 14.23 | 14.23 | 13.89 | 13.95 | 13.95 | -1.90% | 16,972,300 |
| Jul 21, 2025 | 14.23 | 14.39 | 14.12 | 14.22 | 14.22 | -0.63% | 16,848,500 |
| Jul 18, 2025 | 14.45 | 14.64 | 14.11 | 14.31 | 14.31 | 0.21% | 16,433,601 |
| Jul 17, 2025 | 14.20 | 14.50 | 14.08 | 14.28 | 14.28 | 0.42% | 19,692,900 |
| Jul 16, 2025 | 13.88 | 14.24 | 13.80 | 14.22 | 14.22 | 0.85% | 20,078,471 |
| Jul 15, 2025 | 14.26 | 14.60 | 13.51 | 14.10 | 14.10 | -3.09% | 40,696,302 |
| Jul 14, 2025 | 14.77 | 14.90 | 14.47 | 14.55 | 14.55 | -1.36% | 23,125,306 |
| Jul 11, 2025 | 14.73 | 14.77 | 14.40 | 14.75 | 14.75 | -1.54% | 35,672,107 |
| Jul 10, 2025 | 14.47 | 15.10 | 14.36 | 14.98 | 14.98 | 3.60% | 54,461,200 |
| Jul 9, 2025 | 14.31 | 14.57 | 14.22 | 14.46 | 14.46 | 1.26% | 39,355,533 |
| Jul 8, 2025 | 14.21 | 14.69 | 14.10 | 14.28 | 14.28 | - | 37,556,610 |
| Jul 7, 2025 | 14.66 | 14.76 | 14.19 | 14.28 | 14.28 | -2.53% | 59,469,210 |
| Jul 4, 2025 | 13.45 | 14.65 | 13.41 | 14.65 | 14.65 | 9.98% | 48,468,245 |
| Jul 3, 2025 | 13.25 | 13.50 | 13.25 | 13.32 | 13.32 | 0.60% | 11,505,468 |
| Jul 2, 2025 | 13.66 | 13.68 | 13.18 | 13.24 | 13.24 | -3.22% | 16,833,668 |
| Jul 1, 2025 | 13.57 | 13.91 | 13.45 | 13.68 | 13.68 | 1.11% | 20,755,000 |
| Jun 30, 2025 | 13.51 | 13.54 | 13.25 | 13.53 | 13.53 | 0.30% | 14,952,000 |
| Jun 27, 2025 | 13.11 | 13.73 | 13.00 | 13.49 | 13.49 | 1.89% | 22,611,500 |
| Jun 26, 2025 | 13.21 | 13.55 | 13.13 | 13.24 | 13.24 | 0.38% | 18,009,202 |
| Jun 25, 2025 | 13.22 | 13.28 | 12.93 | 13.19 | 13.19 | -0.08% | 16,523,188 |
| Jun 24, 2025 | 12.91 | 13.20 | 12.83 | 13.20 | 13.20 | 2.40% | 16,443,436 |
| Jun 23, 2025 | 12.61 | 12.98 | 12.45 | 12.89 | 12.89 | 2.06% | 12,872,600 |
| Jun 20, 2025 | 12.68 | 12.86 | 12.51 | 12.63 | 12.63 | -1.25% | 12,953,269 |
| Jun 19, 2025 | 13.31 | 13.38 | 12.78 | 12.79 | 12.79 | -5.33% | 23,246,300 |
| Jun 18, 2025 | 14.00 | 14.22 | 13.43 | 13.51 | 13.51 | -2.81% | 23,512,917 |
| Jun 17, 2025 | 13.65 | 14.10 | 13.55 | 13.90 | 13.90 | 2.73% | 28,519,972 |
| Jun 16, 2025 | 13.30 | 13.65 | 13.23 | 13.53 | 13.53 | 1.58% | 15,960,628 |