Berry Genomics Co.,Ltd - 000710.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.57	15	15	15.63	14.48	95.69M
January 13, 2026	13.61	14.45	14.45	14.45	13.41	38.8M
January 12, 2026	13	13.14	13.14	13.19	12.75	26.67M
January 09, 2026	12.26	12.66	12.66	12.75	12.26	25.4M
January 08, 2026	11.65	12.22	12.22	12.26	11.65	16.76M
January 07, 2026	11.96	11.7	11.7	11.99	11.66	11.68M
January 06, 2026	12.05	11.98	11.98	12.3	11.93	16.38M
January 05, 2026	11.33	12.08	12.08	12.19	11.32	21.09M
December 31, 2025	11.22	11.29	11.29	11.43	11.1	6.31M
December 30, 2025	11.25	11.16	11.16	11.33	11.15	4.95M
December 29, 2025	11.28	11.25	11.25	11.35	11.21	5.22M
December 26, 2025	11.47	11.35	11.35	11.55	11.26	6.44M
December 25, 2025	11.35	11.51	11.51	11.53	11.28	7.02M
December 24, 2025	11.28	11.35	11.35	11.36	11.18	4.86M
December 23, 2025	11.58	11.28	11.28	11.6	11.26	6.66M
December 22, 2025	11.65	11.58	11.58	11.68	11.48	6.22M
December 19, 2025	11.77	11.68	11.68	11.79	11.49	10.14M
December 18, 2025	11.22	11.75	11.75	11.97	11.18	19.24M
December 17, 2025	11.18	11.31	11.31	11.63	11.04	11.88M
December 16, 2025	11.28	11.05	11.05	11.36	11.02	6.41M
December 15, 2025	11.18	11.19	11.19	11.31	11.08	4.51M
December 12, 2025	11.08	11.18	11.18	11.26	11	6.36M
December 11, 2025	11.5	11.1	11.1	11.56	11.1	8.18M
December 10, 2025	11.38	11.37	11.37	11.47	11.27	5.3M
December 09, 2025	11.5	11.45	11.45	11.66	11.43	4.78M
December 08, 2025	11.67	11.58	11.58	11.7	11.55	6.17M
December 05, 2025	11.38	11.61	11.61	11.62	11.21	7.64M
December 04, 2025	12.17	11.43	11.43	12.17	11.39	7.55M
December 03, 2025	11.96	11.69	11.69	12	11.63	7.22M
December 02, 2025	12.14	11.96	11.96	12.14	11.85	8.21M
December 01, 2025	12.33	12.16	12.16	12.33	12.12	5.63M
November 28, 2025	12.17	12.23	12.23	12.23	12.01	5.64M
November 27, 2025	12.2	12.08	12.08	12.2	12.01	6.95M
November 26, 2025	12.19	12.18	12.18	12.6	12.14	13.49M
November 25, 2025	12.08	12.23	12.23	12.56	11.97	12.91M
November 24, 2025	11.62	11.97	11.97	12.06	11.45	13.79M
November 21, 2025	12.39	11.59	11.59	12.5	11.59	23.48M
November 20, 2025	13.7	12.69	12.69	13.73	12.58	30.11M
November 19, 2025	13.82	13.96	13.96	13.97	13.63	15.05M
November 18, 2025	13.6	13.93	13.93	14.15	13.4	23.61M
November 17, 2025	13.74	13.66	13.66	13.84	13.55	10.81M
November 14, 2025	13.61	13.8	13.8	14.14	13.59	16.43M
November 13, 2025	13.7	13.77	13.77	13.78	13.45	18.12M
November 12, 2025	13.46	13.92	13.92	14.28	13.35	31.76M
November 11, 2025	13.6	13.53	13.53	13.65	13.45	9.47M
November 10, 2025	13.65	13.66	13.66	13.72	13.55	12.75M
November 07, 2025	13.65	13.58	13.58	13.82	13.49	16.65M
November 06, 2025	14.11	13.79	13.79	14.29	13.77	28.22M
November 05, 2025	14.23	14.13	14.13	14.92	14.01	48.33M
November 04, 2025	13.6	13.56	13.56	13.72	13.4	29.5M
November 03, 2025	13.61	13.89	13.89	14.4	13.42	49.63M
October 31, 2025	12.75	13.09	13.09	13.11	12.52	13.37M
October 30, 2025	12.83	12.85	12.85	13.13	12.75	9.77M
October 29, 2025	12.89	12.84	12.84	12.89	12.68	6.58M
October 28, 2025	12.82	12.89	12.89	12.94	12.66	6.39M
October 27, 2025	12.87	12.82	12.82	12.91	12.77	5.45M
October 24, 2025	12.9	12.8	12.8	12.95	12.78	5.23M
October 23, 2025	12.98	12.87	12.87	13	12.68	7.44M
October 22, 2025	13.16	13	13	13.21	12.98	8.38M
October 21, 2025	12.76	13.22	13.22	13.26	12.76	14.21M

Berry Genomics Co.,Ltd (000710.SZ) SHZ