BGI Genomics Co., Ltd. - 300676.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	47.8	47.82	47.82	48.06	47.57	4.01M
October 23, 2025	47.75	47.66	47.66	47.83	46.86	3.05M
October 22, 2025	47.6	47.5	47.5	47.89	47.27	2.99M
October 21, 2025	46.94	47.77	47.77	47.98	46.62	4.79M
October 20, 2025	47	46.55	46.55	47.12	46.23	2.95M
October 17, 2025	47.9	46.57	46.57	48.18	46.53	5.11M
October 16, 2025	48.7	47.89	47.89	48.7	47.81	4.22M
October 15, 2025	48.2	48.55	48.55	48.76	47.8	3.67M
October 14, 2025	48.77	48.18	48.18	49.39	48.08	4.92M
October 13, 2025	48.32	48.7	48.7	49	48.08	5.82M
October 10, 2025	50.15	49.67	49.67	50.2	49.5	4.84M
October 09, 2025	49.18	50.15	50.15	50.69	49.18	7.78M
September 30, 2025	48.66	49.16	49.16	49.39	48.5	5.23M
September 29, 2025	48.65	48.39	48.39	48.75	47.7	6.39M
September 26, 2025	49.2	48.75	48.75	49.39	48.7	5.92M
September 25, 2025	49.72	49.58	49.58	50.29	49.46	6.33M
September 24, 2025	48.88	49.68	49.68	49.7	48.56	6.24M
September 23, 2025	50.41	48.92	48.92	50.46	48.09	10.88M
September 22, 2025	50.6	50.41	50.41	50.9	50.02	7.08M
September 19, 2025	52.09	50.69	50.69	52.09	50.49	8.96M
September 18, 2025	51.85	51.05	51.05	53.4	50.67	14.2M
September 17, 2025	52.27	51.79	51.79	52.34	51.6	9.17M
September 16, 2025	53.12	52.45	52.45	53.2	51.24	12.48M
September 15, 2025	54.25	53.2	53.2	54.9	52.8	15.27M
September 12, 2025	52.09	54.91	54.91	56.95	51.99	27.21M
September 11, 2025	50.8	51.88	51.88	51.89	49.89	7.34M
September 10, 2025	51.82	50.95	50.95	52.29	50.8	6.56M
September 09, 2025	53.38	52.08	52.08	53.38	51.75	7.63M
September 08, 2025	51.05	53.16	53.16	54.8	50.59	13.67M
September 05, 2025	50.02	51.06	51.06	51.25	49.27	7.12M
September 04, 2025	51.05	49.98	49.98	52.25	49.37	9.5M
September 03, 2025	52.25	50.98	50.98	52.55	50.88	7.14M
September 02, 2025	53.7	51.96	51.96	53.92	51.6	10.1M
September 01, 2025	53.8	53.92	53.92	54.27	53.61	7.48M
August 29, 2025	54.46	53.8	53.8	54.6	53.52	7.57M
August 28, 2025	54.6	54.45	54.45	55.09	52.8	12.24M
August 27, 2025	55.18	54.6	54.6	58.09	54.58	20.33M
August 26, 2025	55.13	54.55	54.55	55.29	54.33	7.93M
August 25, 2025	53.99	55.12	55.12	56.72	53.95	16.18M
August 22, 2025	51.76	53.45	53.45	53.65	51.65	13.33M
August 21, 2025	51.55	51.76	51.76	52.52	51.53	8.56M
August 20, 2025	51.68	51.56	51.56	51.76	50.6	7.55M
August 19, 2025	52.49	51.8	51.8	52.98	51.68	7.14M
August 18, 2025	51.63	52.39	52.39	52.6	51.63	8.63M
August 15, 2025	50.45	51.6	51.6	51.92	50.2	8.13M
August 14, 2025	51.99	50.52	50.52	51.99	50.3	11.49M
August 13, 2025	52.1	52.25	52.25	52.61	51.76	6.66M
August 12, 2025	52.99	52.24	52.24	53.17	51.9	6.79M
August 11, 2025	52.19	52.93	52.93	53.7	52.01	7.28M
August 08, 2025	53.22	52.18	52.18	53.47	52.05	8.44M
August 07, 2025	52.78	53.48	53.48	54.88	52.78	12.4M
August 06, 2025	53.32	52.95	52.95	54.09	52.61	6.65M
August 05, 2025	53.21	53.34	53.34	53.7	52.73	7.85M
August 04, 2025	52.3	53.76	53.76	54.18	50.81	12.55M
August 01, 2025	53.21	52.52	52.52	54.18	52.11	9.61M
July 31, 2025	52.63	53.19	53.19	54.66	52.4	14.12M
July 30, 2025	53.49	52.64	52.64	53.6	52.08	10.5M
July 29, 2025	52.29	53.69	53.69	54.02	52.09	13.83M
July 28, 2025	52.7	52.04	52.04	52.88	51.92	6.73M
July 25, 2025	52.88	52.51	52.51	53.5	52.35	9.42M

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