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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.28	49.07	49.07	50.3	49.01	4.68M
February 12, 2026	49.61	49.35	49.35	49.76	49.17	5.07M
February 11, 2026	50	49.65	49.65	50.61	49.6	6.11M
February 10, 2026	49.6	49.84	49.84	50.47	49.38	6.1M
February 09, 2026	49.49	49.59	49.59	50	49.13	6.11M
February 06, 2026	49.2	49	49	49.79	48.8	5.11M
February 05, 2026	50	49.6	49.6	50.2	49.35	4.3M
February 04, 2026	49.98	50.36	50.36	50.47	49.25	5.75M
February 03, 2026	49.49	50.3	50.3	50.34	49.13	6.14M
February 02, 2026	50.8	49.04	49.04	51.12	49	8.09M
January 30, 2026	51.8	50.58	50.58	52.13	50.15	8.59M
January 29, 2026	50.33	52.09	52.09	53.73	49.9	13.54M
January 28, 2026	51.99	50.74	50.74	52.41	50.69	12.18M
January 27, 2026	53.8	53.05	53.05	53.98	51.8	9.94M
January 26, 2026	54.43	53.44	53.44	55.07	52.69	16.75M
January 23, 2026	52.6	53.71	53.71	54.65	52.15	14.03M
January 22, 2026	52	52.27	52.27	52.75	51.4	8.58M
January 21, 2026	50.55	51.94	51.94	53.37	50.5	11.89M
January 20, 2026	51.85	51.01	51.01	51.98	50.42	12.24M
January 19, 2026	52.71	51.23	51.23	53.21	51.11	13.65M
January 16, 2026	56.9	53	53	56.97	52.99	21.54M
January 15, 2026	58	56.9	56.9	58.48	56.15	21.43M
January 14, 2026	57.3	59.25	59.25	61.37	57.3	36.69M
January 13, 2026	56.81	58.01	58.01	65	55.7	42.53M
January 12, 2026	52.01	54.7	54.7	55.62	51.64	22.19M
January 09, 2026	47.99	51.69	51.69	52.15	47.97	19.95M
January 08, 2026	47.47	48.04	48.04	48.65	47.26	6.01M
January 07, 2026	47.78	47.47	47.47	47.98	47.4	4.45M
January 06, 2026	47.6	47.89	47.89	48.15	47.25	6.4M
January 05, 2026	45.35	47.44	47.44	47.56	45.31	7.87M
December 31, 2025	45.34	45.36	45.36	45.54	45	2.65M
December 30, 2025	45.46	45.38	45.38	45.85	45.2	2.86M
December 29, 2025	45.65	45.88	45.88	46.12	45.36	3.02M
December 26, 2025	45.71	45.88	45.88	46.18	45.63	2.97M
December 25, 2025	45.36	45.79	45.79	45.88	45.2	2.57M
December 24, 2025	45.09	45.36	45.36	45.45	45	2.26M
December 23, 2025	45.5	45.02	45.02	45.68	45.01	2.47M
December 22, 2025	45.85	45.56	45.56	45.85	45.46	3.06M
December 19, 2025	46	45.9	45.9	46.19	45.4	2.93M
December 18, 2025	45.46	46.04	46.04	46.54	45.4	3.94M
December 17, 2025	44.7	45.68	45.68	45.84	44.7	4.35M
December 16, 2025	44.84	44.9	44.9	45.21	44.7	2.59M
December 15, 2025	45.6	45.02	45.02	45.7	44.93	3.05M
December 12, 2025	44.25	45.71	45.71	45.89	43.98	8M
December 11, 2025	44.92	44.01	44.01	45	44	2.98M
December 10, 2025	44.65	44.86	44.86	44.93	44.14	2.56M
December 09, 2025	45.05	44.64	44.64	45.36	44.6	2.46M
December 08, 2025	45.23	45	45	45.45	44.97	2.75M
December 05, 2025	44.61	45.03	45.03	45.13	43.83	3.67M
December 04, 2025	46.34	44.66	44.66	46.34	44.32	2.39M
December 03, 2025	45.57	44.65	44.65	45.74	44.53	4.55M
December 02, 2025	46.65	45.74	45.74	46.69	45.62	3.89M
December 01, 2025	46.6	46.72	46.72	46.93	46.53	2.31M
November 28, 2025	46.34	46.65	46.65	46.65	46.12	1.85M
November 27, 2025	46.4	46.37	46.37	46.77	46.19	2.16M
November 26, 2025	46.69	46.55	46.55	47.8	46.51	3.59M
November 25, 2025	46.58	46.7	46.7	47.45	46.27	3.41M
November 24, 2025	45.99	46.51	46.51	46.75	45.8	3.16M
November 21, 2025	47.01	45.9	45.9	47.45	45.45	5.57M
November 20, 2025	47.83	47.29	47.29	48.09	47.18	3.21M

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