BGI Genomics Co., Ltd. (300676.SZ) SHZ

44.29

-0.37(-0.83%)

Updated at December 05 10:38AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202546.3444.6644.6646.3444.322.39M
December 03, 202545.5744.6544.6545.7444.534.55M
December 02, 202546.6545.7445.7446.6945.623.89M
December 01, 202546.646.7246.7246.9346.532.31M
November 28, 202546.3446.6546.6546.6546.121.85M
November 27, 202546.446.3746.3746.7746.192.16M
November 26, 202546.6946.5546.5547.846.513.59M
November 25, 202546.5846.746.747.4546.273.41M
November 24, 202545.9946.5146.5146.7545.83.16M
November 21, 202547.0145.945.947.4545.455.57M
November 20, 202547.8347.2947.2948.0947.183.21M
November 19, 202548.547.8147.8148.7247.713.34M
November 18, 202548.2248.5548.5548.8348.13.72M
November 17, 202548.7948.448.448.7948.073.82M
November 14, 202547.9849.0749.0749.7147.984.66M
November 13, 202547.9849.1849.1849.3547.985.16M
November 12, 202548.7649.549.550.2948.317.94M
November 11, 202549.0848.7148.7149.1448.33.63M
November 10, 202547.7649.0549.0549.247.755.56M
November 07, 202547.9847.7147.7148.0947.613.11M
November 06, 202548.5548.0848.0848.7647.824.76M
November 05, 202548.2948.8548.8549.548.184.68M
November 04, 202549.0148.648.649.1448.344.37M
November 03, 202549.3849.1949.1950.4749.086.41M
October 31, 202548.749.249.249.3348.475.11M
October 30, 202548.2248.648.649.1148.156.33M
October 29, 202548.1648.3348.3348.4747.74.22M
October 28, 202548.348.1548.1548.56483.81M
October 27, 202548.1648.3348.3348.4847.94.34M
October 24, 202547.847.8247.8248.0647.574.01M
October 23, 202547.7547.6647.6647.8346.863.05M
October 22, 202547.647.547.547.8947.272.99M
October 21, 202546.9447.7747.7747.9846.624.79M
October 20, 20254746.5546.5547.1246.232.95M
October 17, 202547.946.5746.5748.1846.535.11M
October 16, 202548.747.8947.8948.747.814.22M
October 15, 202548.248.5548.5548.7647.83.67M
October 14, 202548.7748.1848.1849.3948.084.92M
October 13, 202548.3248.748.74948.085.82M
October 10, 202550.1549.6749.6750.249.54.84M
October 09, 202549.1850.1550.1550.6949.187.78M
September 30, 202548.6649.1649.1649.3948.55.23M
September 29, 202548.6548.3948.3948.7547.76.39M
September 26, 202549.248.7548.7549.3948.75.92M
September 25, 202549.7249.5849.5850.2949.466.33M
September 24, 202548.8849.6849.6849.748.566.24M
September 23, 202550.4148.9248.9250.4648.0910.88M
September 22, 202550.650.4150.4150.950.027.08M
September 19, 202552.0950.6950.6952.0950.498.96M
September 18, 202551.8551.0551.0553.450.6714.2M
September 17, 202552.2751.7951.7952.3451.69.17M
September 16, 202553.1252.4552.4553.251.2412.48M
September 15, 202554.2553.253.254.952.815.27M
September 12, 202552.0954.9154.9156.9551.9927.21M
September 11, 202550.851.8851.8851.8949.897.34M
September 10, 202551.8250.9550.9552.2950.86.56M
September 09, 202553.3852.0852.0853.3851.757.63M
September 08, 202551.0553.1653.1654.850.5913.67M
September 05, 202550.0251.0651.0651.2549.277.12M
September 04, 202551.0549.9849.9852.2549.379.5M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved