Berry Genomics Co.,Ltd (SHE:000710)
China · Delayed Price · Currency is CNY 9.57
-0.42 (-4.20%)
Aug 11, 2026, 3:04 PM CST
Berry Genomics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.74 | 9.80 | 9.50 | 9.64 | - | -3.50% | 25,799,000 |
| Aug 10, 2026 | 9.20 | 9.99 | 9.02 | 9.99 | 9.99 | 10.02% | 21,058,700 |
| Aug 7, 2026 | 8.91 | 9.20 | 8.71 | 9.08 | 9.08 | 1.91% | 28,296,444 |
| Aug 6, 2026 | 9.18 | 9.35 | 8.85 | 8.91 | 8.91 | -3.05% | 31,750,377 |
| Aug 5, 2026 | 9.35 | 9.79 | 9.11 | 9.19 | 9.19 | -0.54% | 53,413,790 |
| Aug 4, 2026 | 8.51 | 9.24 | 8.45 | 9.24 | 9.24 | 10.00% | 33,050,000 |
| Aug 3, 2026 | 8.38 | 8.50 | 8.28 | 8.40 | 8.40 | -1.18% | 17,521,600 |
| Jul 31, 2026 | 7.90 | 8.77 | 7.89 | 8.50 | 8.50 | 6.65% | 25,992,936 |
| Jul 30, 2026 | 8.08 | 8.22 | 7.95 | 7.97 | 7.97 | -1.36% | 6,815,700 |
| Jul 29, 2026 | 8.03 | 8.13 | 7.97 | 8.08 | 8.08 | 1.38% | 6,869,114 |
| Jul 28, 2026 | 7.88 | 8.07 | 7.80 | 7.97 | 7.97 | 1.01% | 5,573,100 |
| Jul 27, 2026 | 7.57 | 7.90 | 7.48 | 7.89 | 7.89 | 4.09% | 9,364,900 |
| Jul 24, 2026 | 7.78 | 7.86 | 7.57 | 7.58 | 7.58 | -3.19% | 6,125,700 |
| Jul 23, 2026 | 7.61 | 7.84 | 7.54 | 7.83 | 7.83 | 2.09% | 7,241,900 |
| Jul 22, 2026 | 7.65 | 7.91 | 7.61 | 7.67 | 7.67 | -0.26% | 7,260,800 |
| Jul 21, 2026 | 7.73 | 7.74 | 7.33 | 7.69 | 7.69 | -1.66% | 11,400,600 |
| Jul 20, 2026 | 7.83 | 8.04 | 7.68 | 7.82 | 7.82 | -0.26% | 9,425,000 |
| Jul 17, 2026 | 8.41 | 8.41 | 7.78 | 7.84 | 7.84 | -5.88% | 14,353,400 |
| Jul 16, 2026 | 8.02 | 8.39 | 8.02 | 8.33 | 8.33 | 2.84% | 14,757,400 |
| Jul 15, 2026 | 7.76 | 8.24 | 7.73 | 8.10 | 8.10 | 2.92% | 13,740,800 |
| Jul 14, 2026 | 7.63 | 7.89 | 7.44 | 7.87 | 7.87 | 3.55% | 10,338,300 |
| Jul 13, 2026 | 7.83 | 7.93 | 7.57 | 7.60 | 7.60 | -2.94% | 10,035,300 |
| Jul 10, 2026 | 7.43 | 7.98 | 7.24 | 7.83 | 7.83 | 5.24% | 16,377,400 |
| Jul 9, 2026 | 7.50 | 7.75 | 7.29 | 7.44 | 7.44 | -1.06% | 9,065,436 |
| Jul 8, 2026 | 7.60 | 7.75 | 7.47 | 7.52 | 7.52 | -1.05% | 8,778,800 |
| Jul 7, 2026 | 7.84 | 7.92 | 7.59 | 7.60 | 7.60 | -5.59% | 14,307,694 |
| Jul 6, 2026 | 8.83 | 8.83 | 7.98 | 8.05 | 8.05 | 0.25% | 23,272,501 |
| Jul 3, 2026 | 8.00 | 8.10 | 7.76 | 8.03 | 8.03 | 2.29% | 8,296,200 |
| Jul 2, 2026 | 7.85 | 8.15 | 7.80 | 7.85 | 7.85 | -0.38% | 9,023,500 |
| Jul 1, 2026 | 7.51 | 7.93 | 7.41 | 7.88 | 7.88 | 5.63% | 11,448,100 |
| Jun 30, 2026 | 7.60 | 7.67 | 7.39 | 7.46 | 7.46 | -2.36% | 7,901,400 |
| Jun 29, 2026 | 7.35 | 7.64 | 7.20 | 7.64 | 7.64 | 3.66% | 10,036,442 |
| Jun 26, 2026 | 7.58 | 7.65 | 7.35 | 7.37 | 7.37 | -4.04% | 7,273,500 |
| Jun 25, 2026 | 7.80 | 7.84 | 7.51 | 7.68 | 7.68 | -2.04% | 7,027,500 |
| Jun 24, 2026 | 8.13 | 8.17 | 7.80 | 7.84 | 7.84 | -3.57% | 8,840,200 |
| Jun 23, 2026 | 7.90 | 8.37 | 7.86 | 8.13 | 8.13 | 2.65% | 11,824,200 |
| Jun 22, 2026 | 7.80 | 7.93 | 7.45 | 7.92 | 7.92 | 0.76% | 10,969,700 |
| Jun 18, 2026 | 7.84 | 8.06 | 7.82 | 7.86 | 7.86 | 0.26% | 7,447,622 |
| Jun 17, 2026 | 8.07 | 8.07 | 7.80 | 7.84 | 7.84 | -2.73% | 6,490,200 |
| Jun 16, 2026 | 8.04 | 8.08 | 7.87 | 8.06 | 8.06 | 0.25% | 5,697,999 |
| Jun 15, 2026 | 8.18 | 8.30 | 7.99 | 8.04 | 8.04 | -0.25% | 6,207,300 |
| Jun 12, 2026 | 8.01 | 8.14 | 7.87 | 8.06 | 8.06 | 1.64% | 6,035,000 |
| Jun 11, 2026 | 8.00 | 8.07 | 7.86 | 7.93 | 7.93 | -2.22% | 6,249,200 |
| Jun 10, 2026 | 8.18 | 8.26 | 7.94 | 8.11 | 8.11 | -1.93% | 5,611,500 |
| Jun 9, 2026 | 8.21 | 8.33 | 8.06 | 8.27 | 8.27 | 0.98% | 5,389,200 |
| Jun 8, 2026 | 8.18 | 8.41 | 8.03 | 8.19 | 8.19 | -1.56% | 7,585,800 |
| Jun 5, 2026 | 8.35 | 8.51 | 8.27 | 8.32 | 8.32 | 0.24% | 7,340,700 |
| Jun 4, 2026 | 8.53 | 8.61 | 8.23 | 8.30 | 8.30 | -2.92% | 7,394,501 |
| Jun 3, 2026 | 8.72 | 8.72 | 8.47 | 8.55 | 8.55 | -1.95% | 5,693,900 |
| Jun 2, 2026 | 8.95 | 8.95 | 8.63 | 8.72 | 8.72 | -2.90% | 5,988,900 |