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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	48.5	47.81	47.81	48.72	47.71	3.34M
November 18, 2025	48.22	48.55	48.55	48.83	48.1	3.72M
November 17, 2025	48.79	48.4	48.4	48.79	48.07	3.82M
November 14, 2025	47.98	49.07	49.07	49.71	47.98	4.66M
November 13, 2025	47.98	49.18	49.18	49.35	47.98	5.16M
November 12, 2025	48.76	49.5	49.5	50.29	48.31	7.94M
November 11, 2025	49.08	48.71	48.71	49.14	48.3	3.63M
November 10, 2025	47.76	49.05	49.05	49.2	47.75	5.56M
November 07, 2025	47.98	47.71	47.71	48.09	47.61	3.11M
November 06, 2025	48.55	48.08	48.08	48.76	47.82	4.76M
November 05, 2025	48.29	48.85	48.85	49.5	48.18	4.68M
November 04, 2025	49.01	48.6	48.6	49.14	48.34	4.37M
November 03, 2025	49.38	49.19	49.19	50.47	49.08	6.41M
October 31, 2025	48.7	49.2	49.2	49.33	48.47	5.11M
October 30, 2025	48.22	48.6	48.6	49.11	48.15	6.33M
October 29, 2025	48.16	48.33	48.33	48.47	47.7	4.22M
October 28, 2025	48.3	48.15	48.15	48.56	48	3.81M
October 27, 2025	48.16	48.33	48.33	48.48	47.9	4.34M
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

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