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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.4	12.3	12.3	12.55	12.29	4.89M
February 12, 2026	12.58	12.35	12.35	12.58	12.32	7.21M
February 11, 2026	12.7	12.52	12.52	12.71	12.49	6.64M
February 10, 2026	12.51	12.7	12.7	12.86	12.48	9.51M
February 09, 2026	12.64	12.55	12.55	12.7	12.51	9.95M
February 06, 2026	12.26	12.63	12.63	12.84	12.16	16.11M
February 05, 2026	12.21	12.24	12.24	12.39	12.2	7.04M
February 04, 2026	12.14	12.28	12.28	12.31	12.03	7.7M
February 03, 2026	12	12.21	12.21	12.22	11.87	10.45M
February 02, 2026	12.05	11.83	11.83	12.23	11.83	9.63M
January 30, 2026	12.32	12.05	12.05	12.4	11.97	14.37M
January 29, 2026	12.38	12.54	12.54	12.88	12.12	16.74M
January 28, 2026	12.88	12.46	12.46	12.98	12.45	15.68M
January 27, 2026	13.28	12.98	12.98	13.28	12.65	18.58M
January 26, 2026	13.18	13.31	13.31	13.56	13	23.9M
January 23, 2026	13	13.19	13.19	13.26	12.91	17.46M
January 22, 2026	12.66	12.94	12.94	12.95	12.62	15.02M
January 21, 2026	12.55	12.66	12.66	12.92	12.42	15.85M
January 20, 2026	12.65	12.68	12.68	12.9	12.61	14.9M
January 19, 2026	12.7	12.64	12.64	12.85	12.55	16.03M
January 16, 2026	13.5	12.77	12.77	13.52	12.73	37.15M
January 15, 2026	14.28	13.5	13.5	14.35	13.5	45.84M
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

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