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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.7	12.74	12.74	12.79	12.64	4.72M
October 17, 2025	12.87	12.6	12.6	12.99	12.6	6.15M
October 16, 2025	13.03	12.88	12.88	13.12	12.85	6.24M
October 15, 2025	12.72	13.03	13.03	13.03	12.62	7.4M
October 14, 2025	12.91	12.74	12.74	13.01	12.72	7.08M
October 13, 2025	12.59	12.91	12.91	13.02	12.42	7.62M
October 10, 2025	13.29	13.13	13.13	13.3	13	7.66M
October 09, 2025	12.99	13.18	13.18	13.2	12.83	10.67M
September 30, 2025	12.9	12.97	12.97	13.1	12.9	6.75M
September 29, 2025	12.82	12.88	12.88	12.92	12.58	6.82M
September 26, 2025	12.99	12.81	12.81	12.99	12.77	7.61M
September 25, 2025	13.09	13	13	13.24	12.96	9.44M
September 24, 2025	12.64	13.08	13.08	13.09	12.64	10.22M
September 23, 2025	13.1	12.77	12.77	13.11	12.5	14.74M
September 22, 2025	13.12	13.11	13.11	13.18	12.86	12.11M
September 19, 2025	13.7	13.21	13.21	13.78	13.19	18.23M
September 18, 2025	13.95	13.77	13.77	14.09	13.69	13.91M
September 17, 2025	14.15	13.97	13.97	14.15	13.95	12.74M
September 16, 2025	14.09	14.22	14.22	14.45	13.86	16.01M
September 15, 2025	14.2	14.06	14.06	14.24	14	13.56M
September 12, 2025	14.51	14.37	14.37	14.69	14.2	22.83M
September 11, 2025	14.08	14.19	14.19	14.2	13.7	14.6M
September 10, 2025	14.15	14.1	14.1	14.28	14.05	11.07M
September 09, 2025	14.42	14.21	14.21	14.75	14.17	17.79M
September 08, 2025	14.29	14.5	14.5	14.68	14.17	19.41M
September 05, 2025	14.08	14.28	14.28	14.29	13.61	17.73M
September 04, 2025	13.93	14.07	14.07	14.36	13.75	21.07M

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