Berry Genomics Co.,Ltd (SHE:000710)
China · Delayed Price · Currency is CNY 12.81
-0.19 (-1.46%)
Sep 26, 2025, 3:04 PM CST
Berry Genomics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.99 | 12.99 | 12.77 | 12.81 | 12.81 | -1.46% | 7,607,400 |
| Sep 25, 2025 | 13.09 | 13.24 | 12.96 | 13.00 | 13.00 | -0.61% | 9,437,600 |
| Sep 24, 2025 | 12.64 | 13.09 | 12.64 | 13.08 | 13.08 | 2.43% | 10,223,101 |
| Sep 23, 2025 | 13.10 | 13.11 | 12.50 | 12.77 | 12.77 | -2.59% | 14,739,400 |
| Sep 22, 2025 | 13.12 | 13.18 | 12.86 | 13.11 | 13.11 | -0.76% | 12,112,752 |
| Sep 19, 2025 | 13.70 | 13.78 | 13.19 | 13.21 | 13.21 | -4.07% | 18,225,474 |
| Sep 18, 2025 | 13.95 | 14.09 | 13.69 | 13.77 | 13.77 | -1.43% | 13,905,101 |
| Sep 17, 2025 | 14.15 | 14.15 | 13.95 | 13.97 | 13.97 | -1.76% | 12,744,867 |
| Sep 16, 2025 | 14.09 | 14.45 | 13.86 | 14.22 | 14.22 | 1.14% | 16,012,260 |
| Sep 15, 2025 | 14.20 | 14.24 | 14.00 | 14.06 | 14.06 | -2.16% | 13,562,500 |
| Sep 12, 2025 | 14.51 | 14.69 | 14.20 | 14.37 | 14.37 | 1.27% | 22,827,359 |
| Sep 11, 2025 | 14.08 | 14.20 | 13.70 | 14.19 | 14.19 | 0.64% | 14,602,692 |
| Sep 10, 2025 | 14.15 | 14.28 | 14.05 | 14.10 | 14.10 | -0.77% | 11,068,167 |
| Sep 9, 2025 | 14.42 | 14.75 | 14.17 | 14.21 | 14.21 | -2.00% | 17,786,113 |
| Sep 8, 2025 | 14.29 | 14.68 | 14.17 | 14.50 | 14.50 | 1.54% | 19,408,969 |
| Sep 5, 2025 | 14.08 | 14.29 | 13.61 | 14.28 | 14.28 | 1.49% | 17,725,676 |
| Sep 4, 2025 | 13.93 | 14.36 | 13.75 | 14.07 | 14.07 | 1.01% | 21,067,634 |
| Sep 3, 2025 | 14.70 | 14.70 | 13.83 | 13.93 | 13.93 | -4.26% | 22,309,695 |
| Sep 2, 2025 | 15.15 | 15.20 | 14.43 | 14.55 | 14.55 | -3.90% | 27,223,132 |
| Sep 1, 2025 | 15.03 | 15.24 | 14.83 | 15.14 | 15.14 | 0.60% | 24,940,332 |
| Aug 29, 2025 | 15.28 | 15.36 | 15.01 | 15.05 | 15.05 | -1.51% | 23,062,300 |
| Aug 28, 2025 | 15.47 | 15.60 | 14.82 | 15.28 | 15.28 | -1.36% | 31,587,300 |
| Aug 27, 2025 | 16.30 | 16.50 | 15.48 | 15.49 | 15.49 | -2.82% | 41,646,800 |
| Aug 26, 2025 | 16.21 | 16.28 | 15.80 | 15.94 | 15.94 | -4.03% | 61,602,653 |
| Aug 25, 2025 | 15.79 | 17.37 | 15.65 | 16.61 | 16.61 | 5.19% | 106,179,605 |
| 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 |