Berry Genomics Co.,Ltd (SHE:000710)
China · Delayed Price · Currency is CNY 9.38
+0.33 (3.65%)
Sep 21, 2026, 3:04 PM CST
Berry Genomics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.29 | 9.57 | 9.23 | 9.38 | 9.38 | 3.65% | 45,585,631 |
| Sep 18, 2026 | 8.70 | 9.39 | 8.69 | 9.05 | 9.05 | 5.97% | 37,785,739 |
| Sep 17, 2026 | 8.35 | 8.77 | 8.35 | 8.54 | 8.54 | 1.79% | 12,068,563 |
| Sep 16, 2026 | 8.35 | 8.46 | 8.26 | 8.39 | 8.39 | 0.36% | 5,565,300 |
| Sep 15, 2026 | 8.57 | 8.57 | 8.34 | 8.36 | 8.36 | -2.90% | 6,906,400 |
| Sep 14, 2026 | 8.45 | 8.65 | 8.34 | 8.61 | 8.61 | 2.38% | 8,665,100 |
| Sep 11, 2026 | 8.52 | 8.54 | 8.29 | 8.41 | 8.41 | -1.98% | 8,682,500 |
| Sep 10, 2026 | 8.79 | 8.79 | 8.50 | 8.58 | 8.58 | -1.83% | 8,906,364 |
| Sep 9, 2026 | 8.85 | 8.91 | 8.70 | 8.74 | 8.74 | -1.80% | 9,259,800 |
| Sep 8, 2026 | 8.72 | 8.93 | 8.61 | 8.90 | 8.90 | 2.06% | 12,272,064 |
| Sep 7, 2026 | 8.69 | 8.76 | 8.63 | 8.72 | 8.72 | -0.34% | 9,327,369 |
| Sep 4, 2026 | 8.96 | 9.00 | 8.70 | 8.75 | 8.75 | -0.68% | 12,559,600 |
| Sep 3, 2026 | 9.00 | 9.09 | 8.78 | 8.81 | 8.81 | -2.54% | 13,236,200 |
| Sep 2, 2026 | 9.13 | 9.20 | 9.02 | 9.04 | 9.04 | -1.20% | 13,879,764 |
| Sep 1, 2026 | 8.97 | 9.31 | 8.90 | 9.15 | 9.15 | 2.58% | 20,396,000 |
| Aug 31, 2026 | 8.90 | 9.00 | 8.77 | 8.92 | 8.92 | -1.22% | 19,233,900 |
| Aug 28, 2026 | 9.26 | 9.30 | 8.98 | 9.03 | 9.03 | -3.83% | 30,048,450 |
| Aug 27, 2026 | 9.15 | 9.77 | 9.09 | 9.39 | 9.39 | 0.32% | 36,416,787 |
| Aug 26, 2026 | 9.93 | 10.15 | 9.27 | 9.36 | 9.36 | -1.58% | 41,999,200 |
| Aug 25, 2026 | 9.61 | 9.80 | 9.33 | 9.51 | 9.51 | -1.96% | 40,670,730 |
| Aug 24, 2026 | 9.56 | 10.50 | 9.37 | 9.70 | 9.70 | -5.92% | 60,422,090 |
| Aug 21, 2026 | 10.17 | 10.31 | 9.60 | 10.31 | 10.31 | 10.03% | 58,158,200 |
| Aug 20, 2026 | 9.10 | 9.37 | 9.00 | 9.37 | 9.37 | 9.98% | 15,319,800 |
| Aug 19, 2026 | 8.81 | 8.92 | 8.48 | 8.52 | 8.52 | -4.48% | 12,147,200 |
| Aug 18, 2026 | 9.15 | 9.15 | 8.86 | 8.92 | 8.92 | -1.55% | 11,345,200 |
| Aug 17, 2026 | 9.07 | 9.16 | 8.83 | 9.06 | 9.06 | -1.20% | 16,608,600 |
| Aug 14, 2026 | 9.66 | 9.71 | 9.08 | 9.17 | 9.17 | -4.58% | 25,745,970 |
| Aug 13, 2026 | 9.41 | 9.66 | 9.32 | 9.61 | 9.61 | 1.59% | 31,354,278 |
| Aug 12, 2026 | 9.53 | 9.63 | 9.43 | 9.46 | 9.46 | -1.15% | 21,982,600 |
| Aug 11, 2026 | 9.74 | 9.80 | 9.50 | 9.57 | 9.57 | -4.20% | 37,508,300 |
| 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 |