Berry Genomics Co.,Ltd (SHE:000710)
China · Delayed Price · Currency is CNY 8.19
-0.13 (-1.56%)
Jun 8, 2026, 3:04 PM CST
Berry Genomics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 8.75 | 9.05 | 8.70 | 8.98 | 8.98 | 1.81% | 6,019,500 |
| May 29, 2026 | 9.03 | 9.03 | 8.74 | 8.82 | 8.82 | -0.45% | 6,989,700 |
| May 28, 2026 | 8.83 | 8.90 | 8.63 | 8.86 | 8.86 | 1.03% | 6,728,222 |
| May 27, 2026 | 9.10 | 9.14 | 8.70 | 8.77 | 8.77 | -4.05% | 9,653,300 |
| May 26, 2026 | 9.42 | 9.48 | 9.00 | 9.14 | 9.14 | -2.97% | 9,522,700 |
| May 25, 2026 | 9.50 | 9.88 | 9.31 | 9.42 | 9.42 | -0.63% | 9,301,600 |
| May 22, 2026 | 9.57 | 9.67 | 9.42 | 9.48 | 9.48 | -0.94% | 8,498,200 |
| May 21, 2026 | 10.12 | 10.25 | 9.56 | 9.57 | 9.57 | -5.62% | 17,392,600 |
| May 20, 2026 | 10.36 | 10.37 | 10.09 | 10.14 | 10.14 | -3.06% | 11,508,500 |
| May 19, 2026 | 10.50 | 10.68 | 10.32 | 10.46 | 10.46 | -1.32% | 10,874,700 |
| May 18, 2026 | 10.43 | 10.71 | 10.38 | 10.60 | 10.60 | 1.83% | 11,626,820 |
| May 15, 2026 | 10.39 | 10.60 | 10.28 | 10.41 | 10.41 | 1.07% | 11,840,600 |
| May 14, 2026 | 10.63 | 10.77 | 10.30 | 10.30 | 10.30 | -2.74% | 12,982,800 |
| May 13, 2026 | 10.72 | 10.80 | 10.53 | 10.59 | 10.59 | -1.21% | 12,713,950 |
| May 12, 2026 | 11.21 | 11.25 | 10.69 | 10.72 | 10.72 | -6.05% | 27,429,500 |
| May 11, 2026 | 10.97 | 12.09 | 10.66 | 11.41 | 11.41 | 3.82% | 43,291,370 |
| May 8, 2026 | 10.06 | 10.99 | 10.06 | 10.99 | 10.99 | 10.01% | 21,655,510 |
| May 7, 2026 | 10.01 | 10.05 | 9.92 | 9.99 | 9.99 | -0.10% | 5,355,400 |
| May 6, 2026 | 9.99 | 10.13 | 9.93 | 10.00 | 10.00 | 0.10% | 6,484,171 |
| Apr 30, 2026 | 9.90 | 10.04 | 9.82 | 9.99 | 9.99 | 0.71% | 4,885,631 |
| Apr 29, 2026 | 9.79 | 10.02 | 9.70 | 9.92 | 9.92 | 1.74% | 7,645,000 |
| Apr 28, 2026 | 9.86 | 9.99 | 9.68 | 9.75 | 9.75 | -1.12% | 5,988,000 |
| Apr 27, 2026 | 9.62 | 9.89 | 9.47 | 9.86 | 9.86 | 1.86% | 7,536,988 |
| Apr 24, 2026 | 9.65 | 9.73 | 9.42 | 9.68 | 9.68 | -0.21% | 6,382,800 |
| Apr 23, 2026 | 9.95 | 9.98 | 9.66 | 9.70 | 9.70 | -2.71% | 6,957,109 |
| Apr 22, 2026 | 9.95 | 9.97 | 9.77 | 9.97 | 9.97 | 0.20% | 6,093,510 |
| Apr 21, 2026 | 10.22 | 10.22 | 9.86 | 9.95 | 9.95 | -2.74% | 8,044,518 |
| Apr 20, 2026 | 10.03 | 10.25 | 9.98 | 10.23 | 10.23 | 1.69% | 5,525,800 |
| Apr 17, 2026 | 10.32 | 10.32 | 10.00 | 10.06 | 10.06 | -2.52% | 7,625,600 |
| Apr 16, 2026 | 10.28 | 10.35 | 10.13 | 10.32 | 10.32 | 0.49% | 4,682,722 |
| Apr 15, 2026 | 10.38 | 10.49 | 10.16 | 10.27 | 10.27 | 0.10% | 5,747,907 |
| Apr 14, 2026 | 10.21 | 10.28 | 10.06 | 10.26 | 10.26 | 0.79% | 6,845,000 |
| Apr 13, 2026 | 10.28 | 10.29 | 10.11 | 10.18 | 10.18 | -1.64% | 5,697,338 |
| Apr 10, 2026 | 10.36 | 10.52 | 10.32 | 10.35 | 10.35 | - | 6,722,100 |
| Apr 9, 2026 | 10.60 | 10.71 | 10.30 | 10.35 | 10.35 | -3.18% | 9,030,600 |
| Apr 8, 2026 | 10.68 | 10.70 | 10.48 | 10.69 | 10.69 | 2.00% | 7,948,200 |
| Apr 7, 2026 | 10.35 | 10.62 | 10.14 | 10.48 | 10.48 | 1.65% | 9,504,400 |
| Apr 3, 2026 | 10.63 | 10.70 | 10.31 | 10.31 | 10.31 | -4.63% | 15,597,770 |
| Apr 2, 2026 | 10.71 | 11.41 | 10.50 | 10.81 | 10.81 | 0.84% | 22,337,460 |
| Apr 1, 2026 | 10.55 | 10.73 | 10.31 | 10.72 | 10.72 | 3.88% | 8,683,200 |
| Mar 31, 2026 | 10.42 | 10.67 | 10.31 | 10.32 | 10.32 | -1.15% | 6,015,754 |
| Mar 30, 2026 | 10.39 | 10.54 | 10.28 | 10.44 | 10.44 | 0.29% | 5,823,200 |
| Mar 27, 2026 | 10.03 | 10.48 | 9.96 | 10.41 | 10.41 | 3.58% | 8,334,855 |
| Mar 26, 2026 | 10.21 | 10.43 | 10.01 | 10.05 | 10.05 | -2.14% | 6,173,100 |
| Mar 25, 2026 | 10.37 | 10.41 | 10.18 | 10.27 | 10.27 | -0.87% | 7,306,775 |