BGI Genomics Co., Ltd. (SHE:300676)
China flag China · Delayed Price · Currency is CNY
53.23
+2.17 (4.25%)
Sep 8, 2025, 11:40 AM CST

BGI Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202550.0251.2549.2751.0651.062.16%7,120,320
Sep 4, 202551.0552.2549.3749.9849.98-1.96%9,504,170
Sep 3, 202552.2552.5550.8850.9850.98-1.89%7,138,539
Sep 2, 202553.7053.9251.6051.9651.96-3.64%10,095,115
Sep 1, 202553.8054.2753.6153.9253.920.22%7,475,463
Aug 29, 202554.4654.6053.5253.8053.80-1.19%7,568,040
Aug 28, 202554.6055.0952.8054.4554.45-0.27%12,242,751
Aug 27, 202555.1858.0954.5854.6054.600.09%20,326,923
Aug 26, 202555.1355.2954.3354.5554.55-1.03%7,930,165
Aug 25, 202553.9956.7253.9555.1255.123.12%16,179,704
Aug 22, 202551.7653.6551.6553.4553.453.27%13,330,439
Aug 21, 202551.5552.5251.5351.7651.760.39%8,558,324
Aug 20, 202551.6851.7650.6051.5651.56-0.46%7,546,270
Aug 19, 202552.4952.9851.6851.8051.80-1.13%7,143,871
Aug 18, 202551.6352.6051.6352.3952.391.53%8,629,296
Aug 15, 202550.4551.9250.2051.6051.602.14%8,129,231
Aug 14, 202551.9951.9950.3050.5250.52-3.31%11,488,640
Aug 13, 202552.1052.6151.7652.2552.250.02%6,659,658
Aug 12, 202552.9953.1751.9052.2452.24-1.30%6,791,580
Aug 11, 202552.1953.7052.0152.9352.931.44%7,275,469
Aug 8, 202553.2253.4752.0552.1852.18-2.43%8,437,330
Aug 7, 202552.7854.8852.7853.4853.481.00%12,398,598
Aug 6, 202553.3254.0952.6152.9552.95-0.73%6,646,992
Aug 5, 202553.2153.7052.7353.3453.34-0.78%7,852,428
Aug 4, 202552.3054.1850.8153.7653.762.36%12,550,945
Aug 1, 202553.2154.1852.1152.5252.52-1.26%9,612,641
Jul 31, 202552.6354.6652.4053.1953.191.04%14,116,802
Jul 30, 202553.4953.6052.0852.6452.64-1.96%10,495,705
Jul 29, 202552.2954.0252.0953.6953.693.17%13,826,149
Jul 28, 202552.7052.8851.9252.0452.04-0.90%6,727,162
Jul 25, 202552.8853.5052.3552.5152.51-0.68%9,415,679
Jul 24, 202551.8253.5051.5752.8752.873.08%12,923,759
Jul 23, 202550.4552.4950.3251.2951.291.56%12,872,976
Jul 22, 202550.7151.1250.2150.5050.50-0.43%6,438,535
Jul 21, 202551.0951.1550.5150.7250.72-0.74%5,524,915
Jul 18, 202551.3051.5150.7051.1051.10-0.25%6,403,491
Jul 17, 202550.2751.5650.0251.2351.232.05%9,211,654
Jul 16, 202550.5050.7349.8550.2050.20-1.10%6,811,334
Jul 15, 202549.3051.2948.1650.7650.762.71%12,568,180
Jul 14, 202549.7549.7549.0049.4249.42-0.38%5,783,479
Jul 11, 202549.1949.9848.7049.6149.610.85%7,878,965
Jul 10, 202549.4550.5048.6749.1949.19-0.51%7,777,416
Jul 9, 202549.4950.2449.1649.4449.44-0.18%5,300,065
Jul 8, 202548.9150.2848.7849.5349.531.23%6,340,970
Jul 7, 202549.0149.8748.6048.9348.93-0.41%4,264,927
Jul 4, 202549.0850.4948.8849.1349.13-0.04%7,351,860
Jul 3, 202548.8949.3048.7049.1549.150.51%3,522,798
Jul 2, 202550.0050.0048.5748.9048.90-2.04%5,136,734
Jul 1, 202549.8750.2449.3949.9249.920.30%4,546,797
Jun 30, 202549.3250.1748.6649.7749.771.22%5,924,524